JPMorgan BetaBuilders USD... (BBHY)
CBOE: BBHY
· Real-Time Price · USD
47.01
-0.01 (-0.02%)
At close: Sep 30, 2025, 3:59 PM
BBHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 46.98 | 47.03 | 46.98 | 47.02 | 47.02 | 0.23% | 30,999 |
| Sep 26, 2025 | 46.89 | 46.97 | 46.82 | 46.91 | 46.91 | 0.09% | 46,331 |
| Sep 25, 2025 | 46.88 | 46.94 | 46.77 | 46.87 | 46.87 | -0.21% | 195,635 |
| Sep 24, 2025 | 47.01 | 47.04 | 46.91 | 46.97 | 46.97 | -0.13% | 61,000 |
| Sep 23, 2025 | 47.09 | 47.11 | 47.00 | 47.03 | 47.03 | -0.04% | 37,400 |
| Sep 22, 2025 | 47.00 | 47.06 | 46.98 | 47.05 | 47.05 | 0.06% | 134,226 |
| Sep 19, 2025 | 47.01 | 47.04 | 46.97 | 47.02 | 47.02 | 0.02% | 105,938 |
| Sep 18, 2025 | 46.95 | 47.03 | 46.91 | 47.01 | 47.01 | 0.19% | 62,100 |
| Sep 17, 2025 | 46.98 | 47.00 | 46.84 | 46.92 | 46.92 | -0.09% | 85,638 |
| Sep 16, 2025 | 46.99 | 47.00 | 46.95 | 46.96 | 46.96 | -0.06% | 89,927 |
| Sep 15, 2025 | 46.88 | 47.00 | 46.88 | 46.99 | 46.99 | 0.30% | 48,000 |
| Sep 12, 2025 | 46.89 | 46.90 | 46.82 | 46.85 | 46.85 | -0.02% | 340,849 |
| Sep 11, 2025 | 46.79 | 46.90 | 46.78 | 46.86 | 46.86 | 0.19% | 48,600 |
| Sep 10, 2025 | 46.74 | 46.83 | 46.74 | 46.77 | 46.77 | 0.13% | 37,100 |
| Sep 9, 2025 | 46.75 | 46.77 | 46.65 | 46.71 | 46.71 | -0.11% | 38,500 |
| Sep 8, 2025 | 46.79 | 46.82 | 46.73 | 46.76 | 46.76 | 0.00% | 83,848 |
| Sep 5, 2025 | 46.80 | 46.88 | 46.75 | 46.76 | 46.76 | 0.09% | 66,400 |
| Sep 4, 2025 | 46.62 | 46.72 | 46.59 | 46.72 | 46.72 | 0.32% | 51,747 |
| Sep 3, 2025 | 46.46 | 46.60 | 46.46 | 46.57 | 46.57 | 0.28% | 42,600 |
| Sep 2, 2025 | 46.40 | 46.47 | 46.34 | 46.44 | 46.44 | -0.83% | 58,646 |