JPMorgan BetaBuilders International Equity ETF (BBIN)
BATS: BBIN · Real-Time Price · USD
69.38
+0.42 (0.61%)
Sep 5, 2025, 4:00 PM - Market closed
BBIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 69.62 | 69.75 | 69.11 | 69.38 | 69.38 | 0.61% | 60,523 |
| Sep 4, 2025 | 68.64 | 69.03 | 68.64 | 68.96 | 68.96 | 0.51% | 42,417 |
| Sep 3, 2025 | 68.33 | 68.61 | 68.27 | 68.61 | 68.61 | 0.32% | 46,848 |
| Sep 2, 2025 | 68.05 | 68.45 | 68.02 | 68.39 | 68.39 | -0.86% | 43,686 |
| Aug 29, 2025 | 69.00 | 69.13 | 68.94 | 68.98 | 68.98 | -0.70% | 886,409 |
| Aug 28, 2025 | 69.45 | 69.54 | 69.34 | 69.47 | 69.47 | 0.34% | 46,925 |
| Aug 27, 2025 | 68.82 | 69.28 | 68.67 | 69.23 | 69.23 | -0.10% | 93,707 |
| Aug 26, 2025 | 69.20 | 69.45 | 69.15 | 69.30 | 69.30 | -0.06% | 92,438 |
| Aug 25, 2025 | 69.93 | 70.07 | 69.33 | 69.34 | 69.34 | -1.58% | 55,607 |
| Aug 22, 2025 | 69.62 | 70.45 | 69.59 | 70.45 | 70.45 | 1.50% | 49,836 |
| Aug 21, 2025 | 69.34 | 69.46 | 69.20 | 69.41 | 69.41 | -0.63% | 72,477 |
| Aug 20, 2025 | 69.69 | 69.85 | 69.52 | 69.85 | 69.85 | 0.48% | 31,663 |
| Aug 19, 2025 | 69.68 | 69.82 | 69.43 | 69.52 | 69.52 | -0.12% | 225,420 |
| Aug 18, 2025 | 69.34 | 69.62 | 69.32 | 69.60 | 69.60 | 0.03% | 205,019 |
| Aug 15, 2025 | 69.56 | 69.71 | 69.49 | 69.58 | 69.58 | 0.61% | 42,747 |
| Aug 14, 2025 | 68.85 | 69.31 | 68.85 | 69.16 | 69.16 | -0.12% | 111,618 |
| Aug 13, 2025 | 69.03 | 69.25 | 69.03 | 69.24 | 69.24 | 0.49% | 37,568 |
| Aug 12, 2025 | 68.31 | 68.90 | 68.31 | 68.90 | 68.90 | 1.25% | 71,023 |
| Aug 11, 2025 | 68.16 | 68.18 | 67.95 | 68.05 | 68.05 | -0.44% | 137,463 |
| Aug 8, 2025 | 68.06 | 68.41 | 68.04 | 68.35 | 68.35 | 0.75% | 59,890 |
| Aug 7, 2025 | 67.98 | 68.02 | 67.57 | 67.84 | 67.84 | 0.86% | 50,876 |
| Aug 6, 2025 | 67.09 | 67.41 | 67.05 | 67.26 | 67.26 | 0.72% | 224,686 |
| Aug 5, 2025 | 66.82 | 66.94 | 66.62 | 66.78 | 66.78 | -0.13% | 112,133 |
| Aug 4, 2025 | 66.71 | 66.88 | 66.57 | 66.87 | 66.87 | 1.46% | 56,927 |
| Aug 1, 2025 | 65.91 | 66.04 | 65.56 | 65.91 | 65.91 | -0.29% | 117,531 |
| Jul 31, 2025 | 66.53 | 66.53 | 65.96 | 66.10 | 66.10 | -0.99% | 3,793,287 |
| Jul 30, 2025 | 67.05 | 67.21 | 66.56 | 66.76 | 66.76 | -0.65% | 133,583 |
| Jul 29, 2025 | 67.33 | 67.48 | 67.14 | 67.20 | 67.20 | -0.36% | 79,453 |
| Jul 28, 2025 | 67.74 | 67.78 | 67.23 | 67.44 | 67.44 | -1.60% | 54,475 |
| Jul 25, 2025 | 68.05 | 68.54 | 67.98 | 68.54 | 68.54 | -0.19% | 74,492 |
| Jul 24, 2025 | 68.74 | 68.91 | 68.65 | 68.67 | 68.67 | -0.69% | 90,824 |
| Jul 23, 2025 | 68.32 | 69.22 | 68.30 | 69.15 | 69.15 | 2.64% | 123,147 |
| Jul 22, 2025 | 67.01 | 67.47 | 66.93 | 67.37 | 67.37 | 0.43% | 103,805 |
| Jul 21, 2025 | 66.85 | 67.33 | 66.79 | 67.08 | 67.08 | 0.65% | 190,902 |
| Jul 18, 2025 | 67.16 | 67.16 | 66.56 | 66.65 | 66.65 | -0.15% | 133,672 |
| Jul 17, 2025 | 66.53 | 66.85 | 66.48 | 66.75 | 66.75 | 0.15% | 51,789 |
| Jul 16, 2025 | 66.30 | 66.70 | 66.15 | 66.65 | 66.65 | 0.60% | 107,827 |
| Jul 15, 2025 | 67.06 | 67.06 | 66.25 | 66.25 | 66.25 | -1.16% | 65,887 |
| Jul 14, 2025 | 66.84 | 67.18 | 66.81 | 67.03 | 67.03 | -0.34% | 93,160 |
| Jul 11, 2025 | 67.21 | 67.26 | 66.97 | 67.26 | 67.26 | -0.74% | 58,403 |
| Jul 10, 2025 | 67.62 | 68.03 | 67.40 | 67.76 | 67.76 | -0.40% | 54,861 |
| Jul 9, 2025 | 67.50 | 68.06 | 67.34 | 68.03 | 68.03 | 1.19% | 69,306 |
| Jul 8, 2025 | 66.87 | 67.56 | 66.86 | 67.23 | 67.23 | 0.78% | 109,433 |
| Jul 7, 2025 | 66.99 | 67.37 | 66.62 | 66.71 | 66.71 | -1.33% | 67,340 |
| Jul 3, 2025 | 67.42 | 67.75 | 67.42 | 67.61 | 67.61 | -0.03% | 36,588 |
| Jul 2, 2025 | 67.18 | 67.75 | 67.07 | 67.63 | 67.63 | 0.31% | 60,853 |
| Jul 1, 2025 | 67.26 | 67.63 | 67.20 | 67.42 | 67.42 | -0.12% | 183,083 |
| Jun 30, 2025 | 67.26 | 67.57 | 67.16 | 67.50 | 67.50 | 0.21% | 825,281 |
| Jun 27, 2025 | 67.37 | 67.64 | 67.03 | 67.36 | 67.36 | 0.73% | 96,091 |
| Jun 26, 2025 | 66.61 | 67.08 | 66.38 | 66.87 | 66.87 | 1.47% | 547,683 |