JPMorgan BetaBuilders International Equity ETF (BBIN)
BATS: BBIN · Real-Time Price · USD
71.02
-0.56 (-0.78%)
At close: Oct 7, 2025, 4:00 PM EDT
71.02
0.00 (0.00%)
After-hours: Oct 7, 2025, 6:30 PM EDT
BBIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 69.45 | 69.54 | 69.34 | 69.47 | 69.19 | 0.34% | 46,925 |
| Aug 27, 2025 | 68.82 | 69.28 | 68.67 | 69.23 | 68.96 | -0.10% | 93,707 |
| Aug 26, 2025 | 69.20 | 69.45 | 69.15 | 69.30 | 69.03 | -0.06% | 92,438 |
| Aug 25, 2025 | 69.93 | 70.07 | 69.33 | 69.34 | 69.07 | -1.58% | 55,607 |
| Aug 22, 2025 | 69.62 | 70.45 | 69.59 | 70.45 | 70.17 | 1.50% | 49,836 |
| Aug 21, 2025 | 69.34 | 69.46 | 69.20 | 69.41 | 69.14 | -0.63% | 72,477 |
| Aug 20, 2025 | 69.69 | 69.85 | 69.52 | 69.85 | 69.58 | 0.48% | 31,663 |
| Aug 19, 2025 | 69.68 | 69.82 | 69.43 | 69.52 | 69.24 | -0.12% | 225,420 |
| Aug 18, 2025 | 69.34 | 69.62 | 69.32 | 69.60 | 69.33 | 0.03% | 205,019 |
| Aug 15, 2025 | 69.56 | 69.71 | 69.49 | 69.58 | 69.31 | 0.61% | 42,747 |
| Aug 14, 2025 | 68.85 | 69.31 | 68.85 | 69.16 | 68.89 | -0.12% | 111,618 |
| Aug 13, 2025 | 69.03 | 69.25 | 69.03 | 69.24 | 68.97 | 0.49% | 37,568 |
| Aug 12, 2025 | 68.31 | 68.90 | 68.31 | 68.90 | 68.63 | 1.25% | 71,023 |
| Aug 11, 2025 | 68.16 | 68.18 | 67.95 | 68.05 | 67.78 | -0.44% | 137,463 |
| Aug 8, 2025 | 68.06 | 68.41 | 68.04 | 68.35 | 68.08 | 0.75% | 59,890 |
| Aug 7, 2025 | 67.98 | 68.02 | 67.57 | 67.84 | 67.57 | 0.86% | 50,876 |
| Aug 6, 2025 | 67.09 | 67.41 | 67.05 | 67.26 | 67.00 | 0.72% | 224,686 |
| Aug 5, 2025 | 66.82 | 66.94 | 66.62 | 66.78 | 66.52 | -0.13% | 112,133 |
| Aug 4, 2025 | 66.71 | 66.88 | 66.57 | 66.87 | 66.61 | 1.46% | 56,927 |
| Aug 1, 2025 | 65.91 | 66.04 | 65.56 | 65.91 | 65.65 | -0.29% | 117,531 |
| Jul 31, 2025 | 66.53 | 66.53 | 65.96 | 66.10 | 65.84 | -0.99% | 3,793,287 |
| Jul 30, 2025 | 67.05 | 67.21 | 66.56 | 66.76 | 66.50 | -0.65% | 133,583 |
| Jul 29, 2025 | 67.33 | 67.48 | 67.14 | 67.20 | 66.94 | -0.36% | 79,453 |