JPMorgan BetaBuilders International Equity ETF (BBIN)
BATS: BBIN · Real-Time Price · USD
73.95
+0.10 (0.14%)
At close: Jan 8, 2026, 4:00 PM EST
73.95
0.00 (0.00%)
After-hours: Jan 8, 2026, 8:00 PM EST
BBIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 73.55 | 73.95 | 73.55 | 73.94 | 73.94 | 0.12% | 2,893 |
| Jan 7, 2026 | 74.13 | 74.13 | 73.81 | 73.85 | 73.85 | -0.44% | 235,105 |
| Jan 6, 2026 | 74.10 | 74.30 | 74.10 | 74.18 | 74.18 | 0.15% | 59,082 |
| Jan 5, 2026 | 73.32 | 74.10 | 73.32 | 74.07 | 74.07 | 1.09% | 93,555 |
| Jan 2, 2026 | 73.18 | 73.27 | 72.84 | 73.27 | 73.27 | 1.31% | 128,817 |
| Dec 31, 2025 | 72.57 | 72.65 | 72.32 | 72.32 | 72.32 | -0.60% | 1,159,140 |
| Dec 30, 2025 | 72.90 | 73.09 | 72.76 | 72.76 | 72.76 | 0.03% | 96,491 |
| Dec 29, 2025 | 72.76 | 72.78 | 72.53 | 72.74 | 72.74 | -0.37% | 151,054 |
| Dec 26, 2025 | 72.96 | 73.01 | 72.76 | 73.01 | 73.01 | 0.23% | 323,046 |
| Dec 24, 2025 | 72.66 | 72.84 | 72.61 | 72.84 | 72.84 | 0.21% | 859,032 |
| Dec 23, 2025 | 72.58 | 72.69 | 72.52 | 72.69 | 72.69 | -1.22% | 99,996 |
| Dec 22, 2025 | 73.36 | 73.59 | 73.26 | 73.59 | 72.23 | 0.41% | 148,011 |
| Dec 19, 2025 | 73.25 | 73.56 | 73.25 | 73.29 | 71.94 | 0.65% | 46,221 |
| Dec 18, 2025 | 72.94 | 73.24 | 72.81 | 72.82 | 71.48 | 0.46% | 56,329 |
| Dec 17, 2025 | 72.89 | 73.00 | 72.41 | 72.49 | 71.15 | -0.58% | 448,489 |
| Dec 16, 2025 | 73.11 | 73.28 | 72.79 | 72.91 | 71.56 | -0.76% | 64,707 |
| Dec 15, 2025 | 73.44 | 73.55 | 73.15 | 73.47 | 72.11 | 0.92% | 42,456 |
| Dec 12, 2025 | 73.28 | 73.34 | 72.62 | 72.80 | 71.46 | -0.61% | 74,991 |
| Dec 11, 2025 | 73.01 | 73.34 | 72.92 | 73.25 | 71.90 | 0.52% | 86,284 |
| Dec 10, 2025 | 72.00 | 72.96 | 72.00 | 72.87 | 71.53 | 1.19% | 58,760 |
| Dec 9, 2025 | 72.03 | 72.23 | 71.91 | 72.01 | 70.68 | -0.01% | 34,630 |
| Dec 8, 2025 | 72.38 | 72.38 | 71.94 | 72.02 | 70.69 | -0.30% | 212,084 |
| Dec 5, 2025 | 72.51 | 72.60 | 72.21 | 72.24 | 70.91 | -0.11% | 85,077 |
| Dec 4, 2025 | 72.62 | 72.62 | 72.18 | 72.32 | 70.99 | 0.25% | 37,751 |
| Dec 3, 2025 | 71.75 | 72.14 | 71.73 | 72.14 | 70.81 | 0.56% | 213,261 |
| Dec 2, 2025 | 71.71 | 71.74 | 71.41 | 71.74 | 70.42 | 0.48% | 46,548 |
| Dec 1, 2025 | 71.45 | 71.72 | 71.37 | 71.40 | 70.08 | -0.57% | 102,407 |
| Nov 28, 2025 | 71.62 | 71.81 | 71.43 | 71.81 | 70.48 | 0.29% | 290,222 |
| Nov 26, 2025 | 71.20 | 71.63 | 71.08 | 71.60 | 70.28 | 1.30% | 97,646 |
| Nov 25, 2025 | 70.10 | 70.81 | 70.10 | 70.68 | 69.38 | 1.12% | 412,829 |
| Nov 24, 2025 | 69.65 | 70.00 | 69.65 | 69.90 | 68.61 | 0.14% | 216,989 |
| Nov 21, 2025 | 69.36 | 70.01 | 69.18 | 69.80 | 68.51 | 1.59% | 151,246 |
| Nov 20, 2025 | 70.19 | 70.19 | 68.71 | 68.71 | 67.44 | -1.41% | 45,439 |
| Nov 19, 2025 | 69.86 | 69.99 | 69.48 | 69.69 | 68.40 | -0.43% | 85,129 |
| Nov 18, 2025 | 69.94 | 70.13 | 69.52 | 69.99 | 68.70 | -1.13% | 83,940 |
| Nov 17, 2025 | 71.18 | 71.42 | 70.57 | 70.79 | 69.48 | -1.37% | 75,918 |
| Nov 14, 2025 | 71.47 | 71.89 | 71.42 | 71.77 | 70.45 | -0.19% | 67,366 |
| Nov 13, 2025 | 72.45 | 72.48 | 71.83 | 71.91 | 70.58 | -1.03% | 126,253 |
| Nov 12, 2025 | 72.43 | 72.72 | 72.43 | 72.66 | 71.31 | 0.66% | 72,921 |
| Nov 11, 2025 | 72.04 | 72.34 | 72.03 | 72.18 | 70.85 | 0.61% | 24,719 |
| Nov 10, 2025 | 71.38 | 71.74 | 71.20 | 71.74 | 70.42 | 0.93% | 32,879 |
| Nov 7, 2025 | 70.56 | 71.08 | 70.31 | 71.08 | 69.77 | 0.41% | 63,733 |
| Nov 6, 2025 | 70.98 | 70.98 | 70.55 | 70.79 | 69.48 | -0.20% | 29,801 |
| Nov 5, 2025 | 70.42 | 70.99 | 70.42 | 70.93 | 69.62 | 0.82% | 42,372 |
| Nov 4, 2025 | 70.37 | 70.73 | 70.35 | 70.35 | 69.05 | -0.97% | 45,912 |
| Nov 3, 2025 | 71.02 | 71.15 | 70.90 | 71.04 | 69.73 | 0.01% | 45,053 |
| Oct 31, 2025 | 71.11 | 71.13 | 70.79 | 71.03 | 69.72 | -0.21% | 362,492 |
| Oct 30, 2025 | 71.12 | 71.45 | 71.01 | 71.18 | 69.87 | -0.39% | 569,927 |
| Oct 29, 2025 | 71.91 | 71.96 | 71.25 | 71.46 | 70.14 | -0.78% | 96,374 |
| Oct 28, 2025 | 71.91 | 72.18 | 71.87 | 72.02 | 70.69 | -0.06% | 420,032 |