JPMorgan BetaBuilders International Equity ETF (BBIN)

BATS: BBIN · Real-Time Price · USD

81.43

+0.22 (0.27%)

At close: Aug 12, 2026, 4:00 PM EDT

81.43

0.00 (0.00%)

After-hours: Aug 12, 2026, 4:15 PM EDT

BBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	81.76	81.76	81.38	81.45	81.45	0.29%	2,083
Aug 11, 2026	81.46	81.60	81.05	81.21	81.21	0.09%	68,136
Aug 10, 2026	81.43	81.43	81.08	81.14	81.14	-0.51%	61,313
Aug 7, 2026	81.70	81.80	81.34	81.56	81.56	1.13%	33,180
Aug 6, 2026	80.91	81.10	80.55	80.64	80.64	-	246,151
Aug 5, 2026	81.01	81.04	80.64	80.64	80.64	0.04%	42,595
Aug 4, 2026	80.21	80.77	80.21	80.61	80.61	1.27%	32,488
Aug 3, 2026	79.35	79.68	79.35	79.60	79.60	0.40%	37,411
Jul 31, 2026	79.37	79.50	78.60	79.28	79.28	-0.68%	1,605,117
Jul 30, 2026	78.89	79.92	78.89	79.82	79.82	2.73%	27,974
Jul 29, 2026	77.84	78.73	77.46	77.70	77.70	-0.33%	41,895
Jul 28, 2026	77.49	78.23	77.43	77.96	77.96	-0.08%	112,091
Jul 27, 2026	78.55	78.55	77.72	78.02	78.02	0.31%	18,753
Jul 24, 2026	77.89	78.20	77.57	77.78	77.78	0.65%	429,159
Jul 23, 2026	77.32	77.59	77.16	77.28	77.28	-1.37%	402,488
Jul 22, 2026	78.48	78.63	78.35	78.35	78.35	0.11%	47,684
Jul 21, 2026	77.80	78.34	77.63	78.27	78.26	1.42%	21,682
Jul 20, 2026	77.62	77.62	77.02	77.17	77.17	-0.72%	168,872
Jul 17, 2026	77.05	77.82	77.05	77.73	77.73	-0.54%	29,317
Jul 16, 2026	77.96	78.24	77.81	78.15	78.15	-0.65%	37,018
Jul 15, 2026	78.45	78.76	78.08	78.66	78.66	0.54%	56,394
Jul 14, 2026	78.48	78.74	78.13	78.24	78.24	0.89%	42,704
Jul 13, 2026	78.00	78.21	77.47	77.55	77.55	-1.19%	113,339
Jul 10, 2026	78.23	78.67	78.00	78.48	78.48	0.51%	205,190
Jul 9, 2026	77.85	78.30	77.85	78.09	78.09	0.55%	93,063
Jul 8, 2026	77.26	77.71	76.93	77.66	77.66	-0.92%	132,456
Jul 7, 2026	78.92	79.04	78.16	78.38	78.38	-1.27%	56,800
Jul 6, 2026	78.95	79.41	78.91	79.39	79.39	0.99%	50,554
Jul 2, 2026	78.62	78.92	78.08	78.61	78.61	1.38%	40,335
Jul 1, 2026	77.48	77.81	77.48	77.54	77.54	-0.69%	31,499
Jun 30, 2026	77.85	78.19	77.85	78.08	78.08	0.24%	404,303
Jun 29, 2026	77.33	77.90	77.03	77.89	77.89	0.87%	43,598
Jun 26, 2026	76.98	77.54	76.98	77.22	77.22	-0.55%	28,364
Jun 25, 2026	77.89	77.99	77.40	77.65	77.65	0.98%	224,898
Jun 24, 2026	76.86	77.18	76.59	76.90	76.90	-0.21%	797,006
Jun 23, 2026	76.82	77.37	76.82	77.06	77.06	-1.84%	311,943
Jun 22, 2026	79.66	79.78	79.46	79.49	78.51	-0.08%	114,670
Jun 18, 2026	79.74	79.74	79.42	79.55	78.57	0.65%	25,610
Jun 17, 2026	80.01	80.37	79.03	79.04	78.06	-0.70%	56,334
Jun 16, 2026	79.76	79.90	79.52	79.60	78.62	0.38%	65,714
Jun 15, 2026	79.70	79.86	79.30	79.30	78.32	0.48%	29,712
Jun 12, 2026	78.56	79.09	78.36	78.92	77.94	0.22%	408,559
Jun 11, 2026	77.05	78.75	76.93	78.75	77.78	3.08%	61,121
Jun 10, 2026	77.04	77.33	76.33	76.40	75.46	-1.36%	33,401
Jun 9, 2026	77.96	78.28	76.44	77.45	76.49	0.07%	33,609
Jun 8, 2026	77.56	77.74	77.19	77.40	76.44	0.57%	38,496
Jun 5, 2026	78.21	78.21	76.75	76.96	76.01	-2.44%	47,536
Jun 4, 2026	78.52	78.89	78.52	78.89	77.91	0.76%	27,311
Jun 3, 2026	78.65	78.65	78.25	78.29	77.32	-0.65%	61,984
Jun 2, 2026	78.53	78.93	78.48	78.80	77.83	0.57%	64,241