Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Jpm Bb Us Trsy (BBTR)
Jpm Bb Us Trsy (BBTR) Historical

BBTR Jpm Bb Us Trsy

100.2325

0.1175 (0.12%)

Jun 19 2024 - Closed

Delayed by 15 minutes

BBTR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	100.115	0.28	0.28%	99.89	100.15	99.8725	1,557
Jun 17 2024	99.8375	-0.42	-0.41%	99.795	99.8375	99.795	116
Jun 14 2024	100.2525	0.31	0.31%	100.075	100.5275	100.03	1,542
Jun 13 2024	99.94	0.03	0.03%	99.94	99.94	99.94	650
Jun 12 2024	99.9125	1.08	1.09%	99.14	99.95	98.805	336
Jun 11 2024	98.835	0.10	0.11%	98.835	98.835	98.835	0
Jun 10 2024	98.73	-0.29	-0.29%	98.765	98.825	98.6925	23
Jun 07 2024	99.015	-0.69	-0.69%	99.015	99.015	99.015	0
Jun 06 2024	99.705	0.04	0.04%	99.705	99.705	99.705	0
Jun 05 2024	99.665	0.35	0.35%	99.665	99.665	99.665	0
Jun 04 2024	99.3175	0.37	0.37%	99.3175	99.3175	99.3175	0
Jun 03 2024	98.9475	0.56	0.56%	98.59	98.9975	98.55	13,456
May 31 2024	98.3925	0.27	0.28%	97.945	98.48	97.875	1,741
May 30 2024	98.1175	0.41	0.41%	98.1175	98.1175	98.1175	0
May 29 2024	97.7125	-0.66	-0.67%	97.7125	97.7125	97.7125	0
May 28 2024	98.375	-0.12	-0.12%	98.375	98.375	98.375	0
May 24 2024	98.495	0.14	0.14%	98.51	98.61	98.2725	1,951
May 23 2024	98.3525	-0.37	-0.38%	98.74	99.05	98.3275	8,640
May 22 2024	98.725	-0.04	-0.04%	98.725	98.725	98.725	0
May 21 2024	98.7625	0.17	0.17%	98.735	98.86	98.635	2,096
May 20 2024	98.59	-0.22	-0.22%	98.595	98.615	98.555	69
May 17 2024	98.81	-0.22	-0.22%	98.81	98.81	98.81	0
May 16 2024	99.03	0.04	0.04%	99.03	99.03	99.03	0
May 15 2024	98.9875	0.61	0.62%	98.9875	98.9875	98.9875	0
May 14 2024	98.38	0.13	0.13%	98.21	99.24	97.1925	3,674
May 13 2024	98.25	0.08	0.09%	98.34	98.3725	98.25	1,206
May 10 2024	98.165	-0.03	-0.03%	98.165	98.165	98.165	0
May 09 2024	98.195	-0.02	-0.02%	98.035	98.27	97.99	2,056
May 08 2024	98.21	-0.30	-0.30%	98.21	98.21	98.21	0
May 07 2024	98.51	0.52	0.53%	98.51	98.51	98.51	0
May 03 2024	97.99	0.52	0.53%	97.99	97.99	97.99	0
May 02 2024	97.47	0.33	0.33%	97.47	97.47	97.47	0
May 01 2024	97.145	0.02	0.02%	97.145	97.145	97.145	0
Apr 30 2024	97.125	-0.14	-0.14%	97.23	97.23	97.0025	3,559
Apr 29 2024	97.26	0.22	0.22%	97.165	97.3475	97.135	3,672
Apr 26 2024	97.0425	0.20	0.21%	97.0425	97.0425	97.0425	0
Apr 25 2024	96.84	-0.21	-0.22%	97.11	97.2425	96.6175	2,212
Apr 24 2024	97.05	-0.30	-0.30%	97.05	97.05	97.05	0
Apr 23 2024	97.345	0.14	0.15%	97.21	97.50	96.975	450
Apr 22 2024	97.20	-0.04	-0.04%	97.035	97.26	97.0025	21
Apr 19 2024	97.2375	0.13	0.13%	97.2375	97.2375	97.2375	0
Apr 18 2024	97.11	-0.05	-0.05%	97.42	97.4575	97.11	108
Apr 17 2024	97.1625	0.24	0.25%	97.1625	97.1625	97.1625	0
Apr 16 2024	96.925	-0.13	-0.13%	97.055	97.1475	96.74	335
Apr 15 2024	97.055	-0.70	-0.71%	97.55	97.55	96.91	4,148
Apr 12 2024	97.75	0.44	0.45%	97.78	97.935	97.5675	88
Apr 11 2024	97.3075	-0.45	-0.46%	97.48	97.71	97.02	2,137
Apr 10 2024	97.755	-0.79	-0.80%	98.015	98.85	96.8525	1,789
Apr 09 2024	98.5425	0.37	0.38%	98.5425	98.5425	98.5425	0
Apr 08 2024	98.17	-0.29	-0.29%	98.10	98.305	97.9825	4,446
Apr 05 2024	98.455	-0.19	-0.19%	98.415	98.68	98.335	704
Apr 04 2024	98.645	0.27	0.27%	98.645	98.645	98.645	0
Apr 03 2024	98.375	-0.10	-0.10%	98.375	98.375	98.375	0
Apr 02 2024	98.4775	-1.01	-1.02%	98.74	98.7575	98.1225	5,388
Mar 28 2024	99.49	0.08	0.09%	99.49	99.49	99.49	0
Mar 27 2024	99.405	0.36	0.37%	99.185	99.43	99.1375	2,143
Mar 26 2024	99.04	0.03	0.03%	99.16	99.16	98.9275	50
Mar 25 2024	99.01	-0.23	-0.23%	99.075	99.11	99.01	154
Mar 22 2024	99.2425	0.36	0.36%	99.2425	99.2425	99.2425	0
Mar 21 2024	98.8875	0.10	0.10%	98.8875	98.8875	98.8875	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions