JPMorgan ETFs (Ireland) ICAV BetaBuilders US Treasury Bond UCITS ETF - BBTP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	79.53	79.65	79.65	79.65	79.49	2,212
November 06, 2025	79.38	79.58	79.58	79.58	79.33	2,355
November 05, 2025	79.62	79.3	79.3	79.8	79.3	2,767
November 04, 2025	79.52	79.54	79.54	79.76	79.52	904
November 03, 2025	79.6	79.43	79.43	79.61	79.41	4,513
October 31, 2025	79.47	79.51	79.51	79.57	79.46	227
October 30, 2025	79.89	79.6	79.6	79.89	79.53	812
October 29, 2025	80.08	79.99	79.99	80.08	79.99	4,215
October 28, 2025	80.05	80.03	80.03	80.09	80.01	466
October 27, 2025	79.81	79.94	79.94	79.94	79.79	921
October 24, 2025	79.99	79.91	79.91	80.08	79.87	5,135
October 23, 2025	80.09	79.97	79.97	80.1	79.97	1,998
October 22, 2025	80.11	80.11	80.11	80.17	80.09	659
October 21, 2025	80.06	80.12	80.12	80.13	79.96	399
October 20, 2025	79.78	79.9	79.9	79.9	79.78	8,516
October 17, 2025	80.18	79.84	79.84	80.18	79.84	3,178
October 16, 2025	79.74	79.74	79.74	79.79	79.71	694
October 15, 2025	79.86	79.77	79.77	79.86	79.77	546
October 14, 2025	79.77	79.62	79.62	79.82	79.62	2,267
October 13, 2025	79.52	79.49	79.49	79.58	79.43	4,444
October 10, 2025	79.28	79.54	79.54	79.54	79.28	445
October 09, 2025	79.2	79.15	79.15	79.25	79.13	1,008
October 08, 2025	79.28	79.22	79.22	79.28	79.21	471
October 07, 2025	78.98	79.16	79.16	79.16	78.98	3,394
October 06, 2025	79.05	79.03	79.03	79.1	78.98	711
October 03, 2025	79.32	79.22	79.22	79.33	79.22	6,827
October 02, 2025	79.19	79.19	79.19	79.3	79.16	8,654
October 01, 2025	79.05	79.12	79.12	79.22	79.03	3,531
September 30, 2025	79.18	79.11	79.11	79.24	79.06	24,093
September 29, 2025	79.04	79.05	79.05	79.06	78.95	2,099
September 26, 2025	78.84	78.87	78.87	78.97	78.84	1,036
September 25, 2025	79	78.77	78.77	79	78.77	737
September 24, 2025	79.18	79	79	79.18	79	326
September 23, 2025	79	78.99	78.99	79.03	78.96	1,348
September 22, 2025	79.04	78.93	78.93	79.07	78.93	522
September 19, 2025	79.04	78.96	78.96	79.06	78.96	608
September 18, 2025	79.43	79.08	79.08	79.43	79.04	897
September 17, 2025	79.48	79.43	79.43	79.58	79.43	431
September 16, 2025	79.4	79.33	79.33	79.46	79.31	877
September 15, 2025	79.22	79.4	79.4	79.4	79.22	728
September 12, 2025	79.34	79.16	79.16	79.39	79.25	771
September 11, 2025	79.29	79.39	79.39	79.5	79.24	2,045
September 10, 2025	79.15	79.21	79.21	79.21	79.07	675
September 09, 2025	79.29	79.11	79.11	79.29	79.11	1,339
September 08, 2025	79.03	79.28	79.28	79.29	79.03	2,336
September 05, 2025	78.71	79.11	79.11	79.11	78.66	251
September 04, 2025	78.55	78.54	78.54	78.57	78.53	722
September 03, 2025	78.11	78.41	78.41	78.41	78.07	991
September 02, 2025	78.11	78.11	78.11	78.54	78.05	989
September 01, 2025	78.29	78.22	78.22	78.29	78.22	100
August 29, 2025	78.36	78.27	78.27	78.39	78.27	14,883
August 28, 2025	78.41	78.41	78.41	78.41	78.32	664
August 27, 2025	78.1	78.17	78.17	78.18	78.08	4,295
August 26, 2025	78.08	78.14	78.14	78.14	78.04	1,643
August 22, 2025	77.9	78.3	78.3	78.3	77.88	2,639
August 21, 2025	78.01	77.81	77.81	78.04	77.81	463
August 20, 2025	78.05	78.02	78.02	78.06	77.97	2,638
August 19, 2025	77.95	77.97	77.97	77.98	77.75	2,572
August 18, 2025	78.01	77.79	77.79	78.05	77.79	928
August 15, 2025	78.04	77.94	77.94	78.11	77.94	4,264

JPMorgan ETFs (Ireland) ICAV BetaBuilders US Treasury Bond UCITS ETF (BBTP.L) LSE