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

BBAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	61.51	61.52	61.13	61.36	61.36	-1.65%	443,446
May 14, 2026	62.44	62.54	62.26	62.39	62.39	0.14%	251,187
May 13, 2026	61.78	62.36	61.75	62.30	62.30	-	232,236
May 12, 2026	62.00	62.34	61.70	62.30	62.30	-0.69%	195,037
May 11, 2026	62.71	62.91	62.65	62.74	62.74	0.23%	196,354
May 8, 2026	62.57	62.75	62.40	62.59	62.59	0.23%	211,784
May 7, 2026	63.47	63.47	62.39	62.45	62.45	-1.60%	178,161
May 6, 2026	63.04	63.49	63.04	63.46	63.46	2.82%	130,361
May 5, 2026	61.60	61.81	61.45	61.72	61.72	1.03%	156,953
May 4, 2026	61.31	61.57	60.83	61.09	61.09	-1.31%	202,200
May 1, 2026	61.90	62.30	61.83	61.90	61.90	-0.40%	124,755
Apr 30, 2026	61.61	62.25	61.49	62.15	62.15	2.80%	218,558
Apr 29, 2026	60.78	60.78	60.24	60.46	60.46	-1.14%	168,591
Apr 28, 2026	61.06	61.28	60.93	61.16	61.16	-0.39%	197,609
Apr 27, 2026	61.46	61.64	61.33	61.40	61.40	-0.10%	171,219
Apr 24, 2026	61.41	61.62	61.21	61.46	61.46	-0.08%	150,356
Apr 23, 2026	61.77	62.00	61.01	61.51	61.51	-0.69%	360,825
Apr 22, 2026	61.88	62.00	61.74	61.94	61.94	0.15%	169,874
Apr 21, 2026	62.61	62.73	61.78	61.85	61.85	-1.75%	205,853
Apr 20, 2026	62.84	62.98	62.67	62.95	62.95	-0.21%	165,681
Apr 17, 2026	63.26	63.61	63.02	63.08	63.08	0.75%	165,558
Apr 16, 2026	62.81	62.85	62.38	62.61	62.61	-1.03%	170,289
Apr 15, 2026	63.05	63.35	62.95	63.26	63.26	-0.17%	179,581
Apr 14, 2026	62.95	63.43	62.94	63.37	63.37	0.22%	166,782
Apr 13, 2026	62.35	63.26	62.33	63.23	63.23	0.52%	233,121
Apr 10, 2026	63.07	63.22	62.68	62.90	62.90	0.33%	199,250
Apr 9, 2026	62.30	62.97	62.15	62.69	62.69	0.55%	156,830
Apr 8, 2026	62.44	62.50	61.89	62.35	62.35	3.03%	295,702
Apr 7, 2026	60.22	60.65	59.86	60.52	60.52	0.69%	342,917
Apr 6, 2026	59.99	60.25	59.89	60.10	60.10	0.30%	350,085
Apr 2, 2026	59.15	60.23	59.15	59.92	59.92	-0.20%	257,693
Apr 1, 2026	60.06	60.39	59.81	60.04	60.04	0.98%	226,177
Mar 31, 2026	58.49	59.55	58.30	59.46	59.46	2.53%	254,399
Mar 30, 2026	58.40	58.57	57.82	57.99	57.99	-0.38%	488,019
Mar 27, 2026	58.13	58.56	57.98	58.21	58.21	0.02%	199,254
Mar 26, 2026	58.73	59.08	58.20	58.20	58.20	-1.92%	212,048
Mar 25, 2026	59.41	59.61	59.08	59.34	59.34	1.12%	168,042
Mar 24, 2026	58.19	59.02	58.19	58.68	58.68	-2.09%	230,609
Mar 23, 2026	59.83	60.67	59.57	59.93	59.44	1.78%	219,986
Mar 20, 2026	59.96	60.03	58.55	58.88	58.40	-2.63%	282,005
Mar 19, 2026	59.51	60.81	59.44	60.47	59.98	0.80%	368,123
Mar 18, 2026	60.58	60.82	59.99	59.99	59.50	-1.93%	306,565
Mar 17, 2026	61.45	61.60	61.09	61.17	60.67	0.28%	263,524
Mar 16, 2026	60.71	61.16	60.56	61.00	60.50	2.23%	234,460
Mar 13, 2026	60.49	60.71	59.63	59.67	59.18	-1.40%	276,334
Mar 12, 2026	61.19	61.22	60.37	60.52	60.03	-1.94%	218,731
Mar 11, 2026	61.51	61.93	61.33	61.72	61.22	0.11%	208,848
Mar 10, 2026	61.72	62.56	61.41	61.65	61.15	0.54%	709,982
Mar 9, 2026	60.12	61.49	59.76	61.32	60.82	1.14%	471,566
Mar 6, 2026	60.26	60.89	60.02	60.63	60.13	-0.77%	362,863

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.