JPMorgan BetaBuilders International Equity ETF (BBIN)
BATS: BBIN · Real-Time Price · USD
71.08
+0.29 (0.41%)
Nov 7, 2025, 4:00 PM EST - Market closed
BBIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 70.56 | 71.08 | 70.31 | 71.08 | 71.08 | 0.41% | 63,733 |
| Nov 6, 2025 | 70.98 | 70.98 | 70.55 | 70.79 | 70.79 | -0.20% | 29,801 |
| Nov 5, 2025 | 70.42 | 70.99 | 70.42 | 70.93 | 70.93 | 0.82% | 42,372 |
| Nov 4, 2025 | 70.37 | 70.73 | 70.35 | 70.35 | 70.35 | -0.97% | 45,912 |
| Nov 3, 2025 | 71.02 | 71.15 | 70.90 | 71.04 | 71.04 | 0.01% | 45,053 |
| Oct 31, 2025 | 71.11 | 71.13 | 70.79 | 71.03 | 71.03 | -0.21% | 362,492 |
| Oct 30, 2025 | 71.12 | 71.45 | 71.01 | 71.18 | 71.18 | -0.39% | 569,927 |
| Oct 29, 2025 | 71.91 | 71.96 | 71.25 | 71.46 | 71.46 | -0.78% | 96,374 |
| Oct 28, 2025 | 71.91 | 72.18 | 71.87 | 72.02 | 72.02 | -0.06% | 420,032 |
| Oct 27, 2025 | 71.87 | 72.06 | 71.87 | 72.06 | 72.06 | 0.80% | 40,550 |
| Oct 24, 2025 | 71.50 | 71.62 | 71.44 | 71.49 | 71.49 | 0.18% | 53,599 |
| Oct 23, 2025 | 71.27 | 71.54 | 71.22 | 71.36 | 71.36 | 0.35% | 96,810 |
| Oct 22, 2025 | 71.11 | 71.31 | 70.82 | 71.11 | 71.11 | - | 41,608 |
| Oct 21, 2025 | 71.24 | 71.43 | 71.11 | 71.11 | 71.11 | -0.74% | 77,263 |
| Oct 20, 2025 | 71.37 | 71.74 | 71.37 | 71.64 | 71.64 | 0.86% | 31,177 |
| Oct 17, 2025 | 70.68 | 71.11 | 70.64 | 71.03 | 71.03 | 0.06% | 59,480 |
| Oct 16, 2025 | 70.95 | 71.22 | 70.76 | 70.99 | 70.99 | 0.60% | 32,871 |
| Oct 15, 2025 | 70.53 | 70.69 | 70.13 | 70.57 | 70.57 | 0.58% | 87,734 |
| Oct 14, 2025 | 69.49 | 70.33 | 69.33 | 70.16 | 70.16 | 0.57% | 55,781 |
| Oct 13, 2025 | 69.50 | 69.87 | 69.45 | 69.76 | 69.76 | 0.77% | 34,277 |
| Oct 10, 2025 | 70.30 | 70.38 | 69.23 | 69.23 | 69.23 | -1.93% | 44,470 |
| Oct 9, 2025 | 71.26 | 71.26 | 70.40 | 70.59 | 70.59 | -0.80% | 35,318 |
| Oct 8, 2025 | 71.25 | 71.26 | 71.03 | 71.16 | 71.16 | 0.20% | 208,370 |
| Oct 7, 2025 | 71.39 | 71.39 | 70.94 | 71.02 | 71.02 | -0.78% | 37,435 |
| Oct 6, 2025 | 71.52 | 71.76 | 71.52 | 71.58 | 71.58 | 0.13% | 120,197 |
| Oct 3, 2025 | 71.32 | 71.56 | 71.27 | 71.49 | 71.49 | 0.94% | 56,052 |
| Oct 2, 2025 | 71.05 | 71.05 | 70.51 | 70.83 | 70.83 | 0.26% | 58,793 |
| Oct 1, 2025 | 70.44 | 70.80 | 70.44 | 70.64 | 70.64 | 0.73% | 63,889 |
| Sep 30, 2025 | 69.76 | 70.22 | 69.69 | 70.13 | 70.13 | 0.52% | 1,256,030 |
| Sep 29, 2025 | 69.67 | 69.87 | 69.66 | 69.77 | 69.77 | 0.36% | 50,035 |
| Sep 26, 2025 | 69.36 | 69.61 | 69.30 | 69.52 | 69.52 | 0.81% | 541,478 |
| Sep 25, 2025 | 69.20 | 69.22 | 68.72 | 68.96 | 68.96 | -1.00% | 3,831,888 |
| Sep 24, 2025 | 69.74 | 69.91 | 69.56 | 69.66 | 69.66 | -0.46% | 161,316 |
| Sep 23, 2025 | 70.43 | 70.43 | 69.96 | 69.98 | 69.98 | -0.71% | 114,998 |
| Sep 22, 2025 | 70.27 | 70.51 | 70.02 | 70.48 | 70.20 | 0.51% | 88,096 |
| Sep 19, 2025 | 70.14 | 70.32 | 70.05 | 70.12 | 69.84 | -0.57% | 42,903 |
| Sep 18, 2025 | 70.26 | 70.57 | 70.12 | 70.52 | 70.24 | 0.41% | 69,455 |
| Sep 17, 2025 | 70.50 | 70.81 | 70.14 | 70.23 | 69.95 | -0.45% | 69,383 |
| Sep 16, 2025 | 70.61 | 70.61 | 70.24 | 70.55 | 70.27 | -0.11% | 45,288 |
| Sep 15, 2025 | 70.45 | 70.70 | 70.41 | 70.63 | 70.35 | 0.58% | 38,579 |
| Sep 12, 2025 | 70.20 | 70.29 | 70.00 | 70.22 | 69.94 | -0.51% | 57,426 |
| Sep 11, 2025 | 70.02 | 70.59 | 70.02 | 70.58 | 70.30 | 1.12% | 57,201 |
| Sep 10, 2025 | 70.02 | 70.02 | 69.68 | 69.80 | 69.53 | -0.01% | 47,420 |
| Sep 9, 2025 | 69.72 | 69.88 | 69.59 | 69.81 | 69.54 | -0.33% | 40,456 |
| Sep 8, 2025 | 69.77 | 70.04 | 69.61 | 70.04 | 69.76 | 0.95% | 68,564 |
| Sep 5, 2025 | 69.62 | 69.75 | 69.11 | 69.38 | 69.11 | 0.61% | 60,523 |
| Sep 4, 2025 | 68.64 | 69.03 | 68.64 | 68.96 | 68.69 | 0.51% | 42,417 |
| Sep 3, 2025 | 68.33 | 68.61 | 68.27 | 68.61 | 68.34 | 0.32% | 46,848 |
| Sep 2, 2025 | 68.05 | 68.45 | 68.02 | 68.39 | 68.12 | -0.86% | 43,686 |
| Aug 29, 2025 | 69.00 | 69.13 | 68.94 | 68.98 | 68.71 | -0.70% | 886,409 |