JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF (BBAX)

BBAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	56.76	56.98	56.75	56.96	56.96	0.80%	49,725
Dec 19, 2025	56.35	56.73	56.35	56.51	56.51	0.36%	42,011
Dec 18, 2025	56.30	56.56	56.16	56.31	56.31	1.06%	272,582
Dec 17, 2025	56.04	56.18	55.67	55.72	55.72	-0.82%	254,230
Dec 16, 2025	56.29	56.34	55.95	56.18	56.18	-0.51%	197,301
Dec 15, 2025	56.68	56.68	56.31	56.47	56.47	0.07%	215,096
Dec 12, 2025	56.89	56.93	56.14	56.43	56.43	-0.34%	174,485
Dec 11, 2025	56.49	56.71	56.38	56.62	56.62	0.02%	212,544
Dec 10, 2025	55.95	56.65	55.95	56.61	56.61	1.20%	214,223
Dec 9, 2025	55.83	56.13	55.83	55.94	55.94	0.13%	186,565
Dec 8, 2025	56.07	56.09	55.78	55.87	55.87	-0.41%	193,052
Dec 5, 2025	56.22	56.34	56.01	56.10	56.10	-	172,338
Dec 4, 2025	56.14	56.22	56.00	56.10	56.10	0.09%	153,092
Dec 3, 2025	55.72	56.05	55.72	56.05	56.05	0.66%	177,574
Dec 2, 2025	55.71	55.72	55.46	55.68	55.68	0.40%	167,813
Dec 1, 2025	55.52	55.68	55.40	55.46	55.46	-0.32%	142,539
Nov 28, 2025	55.32	55.64	55.32	55.64	55.64	0.18%	130,754
Nov 26, 2025	55.17	55.59	55.16	55.54	55.54	0.62%	149,266
Nov 25, 2025	54.63	55.21	54.59	55.20	55.20	0.67%	281,267
Nov 24, 2025	54.49	54.93	54.44	54.83	54.83	0.72%	286,940
Nov 21, 2025	54.03	54.61	53.91	54.44	54.44	1.06%	283,222
Nov 20, 2025	54.83	54.98	53.84	53.87	53.87	-1.26%	262,609
Nov 19, 2025	54.56	54.79	54.25	54.56	54.56	-0.46%	145,683
Nov 18, 2025	54.74	54.96	54.47	54.81	54.81	-0.69%	192,535
Nov 17, 2025	55.47	55.69	54.95	55.19	55.19	-1.27%	203,393
Nov 14, 2025	55.60	56.06	55.58	55.90	55.90	0.14%	234,125
Nov 13, 2025	56.38	56.40	55.73	55.82	55.82	-1.86%	199,659
Nov 12, 2025	56.77	56.96	56.76	56.88	56.88	0.07%	156,350
Nov 11, 2025	56.70	56.91	56.68	56.84	56.84	0.02%	182,542
Nov 10, 2025	56.64	56.92	56.48	56.83	56.83	1.09%	202,833
Nov 7, 2025	55.82	56.24	55.58	56.22	56.22	0.09%	187,574
Nov 6, 2025	56.47	56.53	56.02	56.17	56.17	-0.28%	265,179
Nov 5, 2025	56.00	56.42	55.97	56.33	56.33	0.86%	358,776
Nov 4, 2025	55.74	56.08	55.68	55.85	55.85	-1.13%	197,404
Nov 3, 2025	56.46	56.50	56.13	56.49	56.49	0.55%	243,829
Oct 31, 2025	56.12	56.25	55.96	56.18	56.18	-0.16%	178,591
Oct 30, 2025	56.13	56.48	56.11	56.27	56.27	-0.69%	165,676
Oct 29, 2025	57.02	57.14	56.48	56.66	56.66	-1.39%	159,549
Oct 28, 2025	57.25	57.56	57.16	57.46	57.46	0.65%	177,878
Oct 27, 2025	56.98	57.12	56.89	57.09	57.09	0.79%	182,537
Oct 24, 2025	56.60	56.69	56.52	56.64	56.64	0.05%	175,403
Oct 23, 2025	56.47	56.72	56.43	56.61	56.61	0.69%	148,348
Oct 22, 2025	56.23	56.40	55.89	56.22	56.22	-0.30%	166,972
Oct 21, 2025	56.51	56.56	56.28	56.39	56.39	-0.63%	219,113
Oct 20, 2025	56.43	56.81	56.40	56.75	56.75	1.14%	227,270
Oct 17, 2025	55.69	56.18	55.66	56.11	56.11	0.14%	206,588
Oct 16, 2025	56.34	56.47	55.84	56.03	56.03	0.05%	267,479
Oct 15, 2025	55.84	56.09	55.54	56.00	56.00	0.65%	325,732
Oct 14, 2025	54.94	55.85	54.94	55.64	55.64	-0.02%	167,907
Oct 13, 2025	55.54	55.71	55.39	55.65	55.65	0.92%	416,251

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.