JPMorgan BetaBuilders International Equity ETF (BBIN)
BATS: BBIN · Real-Time Price · USD
74.97
+0.69 (0.93%)
Mar 9, 2026, 4:00 PM EDT - Market closed
BBIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 73.05 | 75.12 | 72.62 | 74.97 | 74.97 | 0.93% | 11,378 |
| Mar 6, 2026 | 73.53 | 74.62 | 73.53 | 74.28 | 74.28 | -0.91% | 132,114 |
| Mar 5, 2026 | 75.54 | 75.59 | 74.31 | 74.96 | 74.96 | -2.41% | 288,238 |
| Mar 4, 2026 | 76.26 | 76.86 | 75.96 | 76.81 | 76.81 | 1.48% | 570,751 |
| Mar 3, 2026 | 74.69 | 76.07 | 74.01 | 75.69 | 75.69 | -3.23% | 419,091 |
| Mar 2, 2026 | 77.88 | 78.50 | 77.73 | 78.22 | 78.22 | -1.87% | 59,691 |
| Feb 27, 2026 | 79.99 | 80.17 | 79.70 | 79.71 | 79.71 | -0.33% | 1,115,998 |
| Feb 26, 2026 | 79.95 | 79.98 | 79.42 | 79.97 | 79.97 | -0.03% | 51,037 |
| Feb 25, 2026 | 79.81 | 80.17 | 79.71 | 80.00 | 80.00 | 0.86% | 226,865 |
| Feb 24, 2026 | 79.00 | 79.48 | 78.92 | 79.31 | 79.31 | 0.13% | 50,602 |
| Feb 23, 2026 | 79.47 | 79.65 | 78.91 | 79.21 | 79.21 | -0.31% | 126,751 |
| Feb 20, 2026 | 78.61 | 79.50 | 78.61 | 79.46 | 79.46 | 0.86% | 116,765 |
| Feb 19, 2026 | 78.36 | 78.89 | 78.32 | 78.78 | 78.78 | -0.38% | 44,115 |
| Feb 18, 2026 | 79.11 | 79.47 | 78.92 | 79.08 | 79.08 | 0.16% | 57,906 |
| Feb 17, 2026 | 78.19 | 79.06 | 78.09 | 78.95 | 78.95 | 0.01% | 58,768 |
| Feb 13, 2026 | 78.60 | 79.14 | 78.44 | 78.94 | 78.94 | 0.04% | 98,347 |
| Feb 12, 2026 | 79.67 | 79.68 | 78.69 | 78.91 | 78.91 | -0.78% | 83,446 |
| Feb 11, 2026 | 79.41 | 79.70 | 78.97 | 79.53 | 79.53 | 0.72% | 98,267 |
| Feb 10, 2026 | 79.18 | 79.24 | 78.96 | 78.96 | 78.96 | 0.16% | 47,613 |
| Feb 9, 2026 | 78.08 | 78.91 | 78.08 | 78.83 | 78.83 | 1.43% | 58,743 |
| Feb 6, 2026 | 76.91 | 77.72 | 76.91 | 77.72 | 77.72 | 2.40% | 124,405 |
| Feb 5, 2026 | 76.24 | 76.53 | 75.90 | 75.90 | 75.90 | -1.67% | 309,386 |
| Feb 4, 2026 | 77.49 | 77.64 | 76.69 | 77.19 | 77.19 | 0.49% | 377,486 |
| Feb 3, 2026 | 76.51 | 76.86 | 76.28 | 76.82 | 76.82 | 0.16% | 58,795 |
| Feb 2, 2026 | 76.19 | 76.76 | 76.19 | 76.69 | 76.69 | 0.68% | 74,971 |
| Jan 30, 2026 | 76.56 | 76.60 | 75.93 | 76.17 | 76.17 | -1.01% | 1,423,290 |
| Jan 29, 2026 | 77.01 | 77.17 | 76.04 | 76.95 | 76.95 | 0.87% | 493,913 |
| Jan 28, 2026 | 76.46 | 76.54 | 75.99 | 76.29 | 76.29 | -1.06% | 85,876 |
| Jan 27, 2026 | 76.58 | 77.31 | 76.58 | 77.11 | 77.11 | 1.47% | 491,436 |
| Jan 26, 2026 | 76.02 | 76.20 | 75.92 | 75.99 | 75.99 | 0.52% | 630,124 |
| Jan 23, 2026 | 75.04 | 75.62 | 74.86 | 75.60 | 75.60 | 0.47% | 61,078 |
| Jan 22, 2026 | 75.25 | 75.37 | 75.05 | 75.24 | 75.24 | 0.45% | 186,803 |
| Jan 21, 2026 | 74.26 | 75.04 | 74.07 | 74.91 | 74.91 | 0.98% | 163,262 |
| Jan 20, 2026 | 74.23 | 74.59 | 74.01 | 74.18 | 74.18 | -1.51% | 76,020 |
| Jan 16, 2026 | 75.24 | 75.32 | 74.97 | 75.32 | 75.32 | 0.21% | 46,261 |
| Jan 15, 2026 | 75.30 | 75.31 | 75.05 | 75.16 | 75.16 | 0.23% | 249,028 |
| Jan 14, 2026 | 74.86 | 75.20 | 74.77 | 74.99 | 74.99 | 0.47% | 177,476 |
| Jan 13, 2026 | 74.86 | 74.93 | 74.45 | 74.64 | 74.64 | -0.43% | 205,113 |
| Jan 12, 2026 | 74.77 | 75.09 | 74.77 | 74.96 | 74.96 | 0.54% | 99,334 |
| Jan 9, 2026 | 74.32 | 74.66 | 74.25 | 74.56 | 74.56 | 0.82% | 52,395 |
| Jan 8, 2026 | 73.55 | 73.95 | 73.55 | 73.95 | 73.95 | 0.14% | 55,193 |
| 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 |