JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF (BBAX)
BATS: BBAX · Real-Time Price · USD
48.82
-0.57 (-1.15%)
At close: Mar 28, 2025, 4:00 PM
48.54
-0.28 (-0.58%)
After-hours: Mar 28, 2025, 4:15 PM EDT
BBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 49.24 | 49.29 | 48.74 | 48.82 | 48.82 | -1.15% | 133,740 |
| Mar 27, 2025 | 49.30 | 49.50 | 49.22 | 49.39 | 49.39 | 0.51% | 115,002 |
| Mar 26, 2025 | 49.48 | 49.56 | 49.00 | 49.14 | 49.14 | -0.36% | 159,217 |
| Mar 25, 2025 | 49.34 | 49.47 | 49.23 | 49.32 | 49.32 | -0.52% | 141,013 |
| Mar 24, 2025 | 49.48 | 49.66 | 49.38 | 49.58 | 49.14 | 0.67% | 149,816 |
| Mar 21, 2025 | 49.12 | 49.28 | 48.98 | 49.25 | 48.81 | -0.55% | 113,561 |
| Mar 20, 2025 | 49.31 | 49.63 | 49.22 | 49.52 | 49.08 | -0.74% | 92,540 |
| Mar 19, 2025 | 49.63 | 50.11 | 49.44 | 49.89 | 49.44 | 0.85% | 126,146 |
| Mar 18, 2025 | 49.60 | 49.60 | 49.31 | 49.47 | 49.03 | -1.30% | 147,237 |
| Mar 17, 2025 | 49.53 | 50.17 | 49.53 | 50.12 | 49.67 | 1.42% | 137,303 |
| Mar 14, 2025 | 48.89 | 49.44 | 48.87 | 49.42 | 48.98 | 1.58% | 131,824 |
| Mar 13, 2025 | 48.60 | 48.85 | 48.54 | 48.65 | 48.21 | -0.92% | 131,189 |
| Mar 12, 2025 | 49.09 | 49.20 | 48.75 | 49.10 | 48.66 | 0.08% | 340,742 |
| Mar 11, 2025 | 49.30 | 49.36 | 48.70 | 49.06 | 48.62 | -0.37% | 202,067 |
| Mar 10, 2025 | 49.57 | 49.71 | 48.85 | 49.24 | 48.80 | -1.79% | 150,692 |
| Mar 7, 2025 | 49.75 | 50.20 | 49.58 | 50.14 | 49.69 | -0.30% | 188,509 |
| Mar 6, 2025 | 50.50 | 50.76 | 50.20 | 50.29 | 49.84 | -0.96% | 465,535 |
| Mar 5, 2025 | 50.12 | 50.85 | 50.12 | 50.78 | 50.32 | 2.19% | 198,187 |
| Mar 4, 2025 | 49.44 | 50.14 | 49.04 | 49.69 | 49.24 | 0.20% | 272,128 |
| Mar 3, 2025 | 50.18 | 50.31 | 49.30 | 49.59 | 49.15 | -0.32% | 346,907 |
| Feb 28, 2025 | 49.55 | 49.76 | 49.27 | 49.75 | 49.30 | -0.40% | 571,226 |
| Feb 27, 2025 | 50.48 | 50.48 | 49.93 | 49.95 | 49.50 | -0.99% | 413,917 |
| Feb 26, 2025 | 50.52 | 50.89 | 50.41 | 50.45 | 50.00 | -0.10% | 541,494 |
| Feb 25, 2025 | 50.64 | 50.64 | 50.17 | 50.50 | 50.05 | 0.12% | 613,825 |
| Feb 24, 2025 | 50.77 | 50.77 | 50.41 | 50.44 | 49.99 | 0.20% | 362,042 |
| Feb 21, 2025 | 50.95 | 50.96 | 50.27 | 50.34 | 49.89 | -1.35% | 484,490 |
| Feb 20, 2025 | 50.94 | 51.05 | 50.77 | 51.03 | 50.57 | 0.37% | 316,929 |
| Feb 19, 2025 | 50.69 | 50.94 | 50.66 | 50.84 | 50.38 | -0.94% | 429,220 |
| Feb 18, 2025 | 51.27 | 51.33 | 51.17 | 51.32 | 50.86 | -0.18% | 134,768 |
| Feb 14, 2025 | 51.65 | 51.67 | 51.39 | 51.41 | 50.95 | -0.35% | 104,012 |
| Feb 13, 2025 | 50.92 | 51.60 | 50.86 | 51.59 | 51.13 | 1.42% | 231,370 |
| Feb 12, 2025 | 50.45 | 51.10 | 50.38 | 50.87 | 50.41 | 0.93% | 207,458 |
| Feb 11, 2025 | 50.07 | 50.41 | 50.07 | 50.40 | 49.95 | -0.26% | 150,357 |
| Feb 10, 2025 | 50.40 | 50.64 | 50.40 | 50.53 | 50.08 | 0.86% | 249,827 |
| Feb 7, 2025 | 50.46 | 50.68 | 50.04 | 50.10 | 49.65 | -0.73% | 216,989 |
| Feb 6, 2025 | 50.35 | 50.50 | 50.26 | 50.47 | 50.02 | 0.76% | 283,021 |
| Feb 5, 2025 | 49.92 | 50.21 | 49.87 | 50.09 | 49.64 | 0.02% | 770,195 |
| Feb 4, 2025 | 49.64 | 50.15 | 49.60 | 50.08 | 49.63 | 1.17% | 167,296 |
| Feb 3, 2025 | 49.13 | 49.77 | 49.07 | 49.50 | 49.06 | -0.70% | 315,636 |
| Jan 31, 2025 | 50.36 | 50.61 | 49.79 | 49.85 | 49.40 | -1.23% | 323,240 |
| Jan 30, 2025 | 50.31 | 50.71 | 50.22 | 50.47 | 50.02 | 1.18% | 351,591 |
| Jan 29, 2025 | 50.01 | 50.16 | 49.72 | 49.88 | 49.43 | -0.34% | 167,728 |
| Jan 28, 2025 | 49.94 | 50.07 | 49.69 | 50.05 | 49.60 | -0.30% | 249,273 |
| Jan 27, 2025 | 49.85 | 50.23 | 49.85 | 50.20 | 49.75 | 0.02% | 354,726 |
| Jan 24, 2025 | 50.16 | 50.40 | 50.08 | 50.19 | 49.74 | 0.44% | 322,823 |
| Jan 23, 2025 | 49.65 | 49.99 | 49.59 | 49.97 | 49.52 | 0.26% | 299,395 |
| Jan 22, 2025 | 50.06 | 50.06 | 49.82 | 49.84 | 49.39 | -0.56% | 325,379 |
| Jan 21, 2025 | 49.85 | 50.12 | 49.72 | 50.12 | 49.67 | 1.73% | 212,833 |
| Jan 17, 2025 | 49.08 | 49.59 | 49.08 | 49.27 | 48.83 | 0.28% | 277,835 |
| Jan 16, 2025 | 49.04 | 49.35 | 48.99 | 49.13 | 48.69 | -0.14% | 619,022 |