Skip to main content
logo
JPMorgan BetaBuilders Europe ETF (BBEU)
BATS: BBEU · Real-Time Price · USD
75.02
+0.51 (0.68%)
Oct 9, 2026, 4:00 PM EDT - Market closed

BBEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202674.8675.0874.6975.0275.020.68%331,525
Oct 8, 202674.2074.5173.9274.5174.51-0.11%32,997
Oct 7, 202674.3974.6974.2874.5974.59-1.26%26,794
Oct 6, 202675.6175.8375.4775.5475.540.35%26,029
Oct 5, 202674.9075.4274.6475.2875.28-0.13%20,093
Oct 2, 202675.0975.4274.9575.3875.381.02%12,545
Oct 1, 202675.1175.2274.2674.6274.62-1.41%309,791
Sep 30, 202676.4376.4975.6475.6975.69-1.21%36,157
Sep 29, 202676.7276.7376.1276.6276.62-0.62%12,965
Sep 28, 202676.9577.2976.6977.1077.10-0.25%13,705
Sep 25, 202676.9877.3576.7277.2977.290.70%29,864
Sep 24, 202676.6877.1176.3576.7576.75-185,920
Sep 23, 202677.1877.2476.4976.7576.75-1.53%200,867
Sep 22, 202677.9678.0477.4877.9477.940.19%367,508
Sep 21, 202678.1078.1777.7378.0777.791.00%222,757
Sep 18, 202677.2177.3076.9477.3077.02-0.83%153,383
Sep 17, 202678.0578.2577.8877.9577.670.98%124,106
Sep 16, 202677.9478.0076.8877.1976.91-0.58%176,733
Sep 15, 202677.6377.6977.3977.6477.36-0.27%195,012
Sep 14, 202677.8678.2677.5377.8577.57-0.84%358,495
Sep 11, 202678.7578.8178.3378.5178.230.68%1,729,834
Sep 10, 202678.1778.4477.8977.9877.70-0.79%158,505
Sep 9, 202679.0279.1378.5978.6078.32-1.17%295,462
Sep 8, 202679.9080.0679.5179.5379.25-0.60%327,406
Sep 4, 202679.7080.1979.7080.0179.720.01%235,934
Sep 3, 202679.9880.0879.5380.0079.710.79%1,070,635
Sep 2, 202679.3079.4079.1679.3779.090.32%218,431
Sep 1, 202679.6179.8478.9679.1278.84-0.93%300,590
Aug 31, 202680.2580.2579.6479.8679.57-0.46%165,160
Aug 28, 202680.6880.8180.0780.2379.94-0.25%210,718
Aug 27, 202680.5380.6180.1880.4380.14-0.49%195,538
Aug 26, 202681.1881.3180.7080.8380.54-0.57%167,059
Aug 25, 202681.1281.3180.9481.2981.000.59%704,595
Aug 24, 202680.7680.9880.6880.8180.52-0.17%262,276
Aug 21, 202680.7481.0280.7480.9580.660.73%159,087
Aug 20, 202680.3280.6580.2480.3680.07-0.29%226,503
Aug 19, 202680.4180.7280.2980.5980.300.84%268,032
Aug 18, 202680.0580.2379.8279.9279.63-0.61%239,285
Aug 17, 202680.5480.6980.2980.4180.12-0.20%128,486
Aug 14, 202680.5980.7580.4180.5780.28-0.06%114,226
Aug 13, 202680.5580.6680.3780.6280.330.10%119,969
Aug 12, 202680.6380.7380.3680.5480.25-0.07%146,240
Aug 11, 202680.8081.0480.3280.6080.31-0.09%582,486
Aug 10, 202680.6280.7780.4680.6780.38-0.14%237,901
Aug 7, 202681.0581.0580.6080.7880.490.76%162,229
Aug 6, 202680.4780.5380.0480.1779.88-145,507
Aug 5, 202680.4080.4180.0480.1779.88-0.05%313,021
Aug 4, 202680.0080.2879.9080.2179.920.97%180,074
Aug 3, 202679.3179.5079.2279.4479.160.37%133,866
Jul 31, 202679.1279.3378.4479.1578.87-0.43%142,021