JPMorgan ETFs (Ireland) ICAV BetaBuilders EUR Govt Bond UCITS ETF - BBGE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	83.42	83.44	83.44	83.44	83.42	4
February 19, 2026	83.5	83.5	83.5	83.5	83.5	0
February 18, 2026	83.23	83.23	83.23	83.23	83.23	0
February 17, 2026	83.41	83.41	83.41	83.41	83.41	0
February 16, 2026	82.86	82.88	82.88	82.88	82.86	24
February 13, 2026	82.94	82.94	82.94	82.94	82.94	0
February 12, 2026	82.78	82.87	82.87	82.87	82.78	17
February 11, 2026	82.67	82.67	82.67	82.67	82.67	0
February 10, 2026	82.7	82.7	82.7	82.7	82.7	0
February 09, 2026	82.41	82.41	82.41	82.41	82.41	0
February 06, 2026	82.19	82.19	82.19	82.19	82.19	0
February 05, 2026	82.44	82.44	82.44	82.44	82.44	0
February 04, 2026	81.74	81.74	81.74	81.74	81.74	0
February 03, 2026	81.46	81.46	81.46	81.46	81.46	0
February 02, 2026	81.78	81.78	81.78	81.78	81.78	0
January 30, 2026	82.02	82.05	82.05	82.05	82.02	46
January 29, 2026	81.85	82.05	82.05	82.16	81.85	3,354
January 28, 2026	82	82	82	82	82	0
January 27, 2026	82.31	82.31	82.31	82.31	82.31	0
January 26, 2026	82.07	82.07	82.07	82.07	82.07	0
January 23, 2026	81.78	81.78	81.78	81.78	81.78	0
January 22, 2026	82.28	82.07	82.07	82.28	82.07	52
January 21, 2026	82.42	82.13	82.13	82.42	82.13	52
January 20, 2026	82.26	82.26	82.26	82.26	82.26	0
January 19, 2026	81.97	81.97	81.97	81.97	81.97	0
January 16, 2026	81.9	81.9	81.9	81.9	81.9	0
January 15, 2026	82.08	82.08	82.08	82.08	82.08	0
January 14, 2026	81.89	81.89	81.89	81.89	81.89	0
January 13, 2026	81.76	81.76	81.76	81.76	81.76	0
January 12, 2026	81.91	81.91	81.91	81.91	81.91	0
January 09, 2026	81.81	81.81	81.81	81.81	81.81	0
January 08, 2026	81.8	81.8	81.8	81.8	81.8	0
January 07, 2026	81.83	81.83	81.83	81.83	81.83	0
January 06, 2026	81.49	81.49	81.49	81.49	81.49	0
January 05, 2026	81.42	81.42	81.42	81.42	81.42	0
January 02, 2026	81.75	81.56	81.56	81.75	81.56	1,678
December 31, 2025	82.16	82.2	82.2	82.2	82.16	52
December 30, 2025	82.07	82.07	82.07	82.07	82.07	0
December 29, 2025	82.14	82.14	82.14	82.14	82.14	0
December 24, 2025	81.97	81.97	81.97	81.97	81.97	0
December 23, 2025	82.04	82.04	82.04	82.04	82.04	0
December 22, 2025	81.84	81.84	81.84	81.84	81.84	0
December 19, 2025	82.09	82.09	82.09	82.09	82.09	0
December 18, 2025	82.29	82.35	82.35	82.35	82.29	22
December 17, 2025	82.46	82.33	82.33	82.46	82.33	2
December 16, 2025	82.39	82.39	82.39	82.39	82.39	0
December 15, 2025	82.46	82.51	82.51	82.51	82.46	106
December 12, 2025	82.39	82.39	82.39	82.39	82.39	0
December 11, 2025	82.18	82.18	82.18	82.18	82.18	0
December 10, 2025	81.92	81.92	81.92	81.92	81.92	0
December 09, 2025	82.01	82.01	82.01	82.01	82.01	0
December 08, 2025	82.07	81.82	81.82	82.07	81.82	12
December 05, 2025	82.12	82.12	82.12	82.12	82.12	0
December 04, 2025	82.28	82.23	82.23	82.28	82.23	2
December 03, 2025	82.62	82.45	82.45	82.62	82.45	8
December 02, 2025	82.94	82.94	82.94	82.94	82.94	0
December 01, 2025	82.88	82.88	82.88	82.88	82.88	0
November 28, 2025	82.93	82.89	82.89	82.93	82.89	36
November 27, 2025	82.87	82.87	82.87	82.87	82.87	0
November 26, 2025	83.03	83.03	83.03	83.03	83.03	0

JPMorgan ETFs (Ireland) ICAV BetaBuilders EUR Govt Bond UCITS ETF (BBGE.L) LSE