JPMorgan BetaBuilders International Equity ETF (BBIN)
BATS: BBIN · Real-Time Price · USD
66.08
-0.45 (-0.68%)
May 21, 2025, 4:00 PM - Market closed
BBIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 66.62 | 66.99 | 66.08 | 66.08 | 66.08 | -0.68% | 132,587 |
| May 20, 2025 | 66.26 | 66.78 | 66.26 | 66.53 | 66.53 | 0.60% | 193,719 |
| May 19, 2025 | 65.40 | 66.28 | 65.40 | 66.13 | 66.13 | 1.02% | 2,278,366 |
| May 16, 2025 | 65.35 | 65.62 | 65.12 | 65.46 | 65.46 | 0.26% | 177,505 |
| May 15, 2025 | 65.16 | 65.34 | 65.02 | 65.29 | 65.29 | 0.94% | 91,082 |
| May 14, 2025 | 65.21 | 65.21 | 64.56 | 64.68 | 64.68 | -0.34% | 61,032 |
| May 13, 2025 | 64.90 | 65.13 | 64.73 | 64.90 | 64.90 | 0.06% | 164,891 |
| May 12, 2025 | 64.65 | 64.98 | 64.38 | 64.86 | 64.86 | 0.34% | 82,366 |
| May 9, 2025 | 64.78 | 64.80 | 64.45 | 64.64 | 64.64 | 0.69% | 141,451 |
| May 8, 2025 | 64.55 | 64.62 | 64.20 | 64.20 | 64.20 | -0.54% | 115,808 |
| May 7, 2025 | 64.66 | 64.78 | 64.28 | 64.55 | 64.55 | -0.43% | 262,274 |
| May 6, 2025 | 64.87 | 64.98 | 64.68 | 64.83 | 64.83 | -0.18% | 37,428 |
| May 5, 2025 | 64.98 | 64.99 | 64.78 | 64.95 | 64.95 | 0.23% | 257,211 |
| May 2, 2025 | 64.72 | 64.88 | 64.56 | 64.80 | 64.80 | 2.03% | 85,494 |
| May 1, 2025 | 63.83 | 63.89 | 63.43 | 63.51 | 63.51 | -0.49% | 54,038 |
| Apr 30, 2025 | 63.50 | 63.94 | 63.17 | 63.82 | 63.82 | -0.22% | 2,349,852 |
| Apr 29, 2025 | 63.73 | 63.98 | 63.65 | 63.96 | 63.96 | 0.47% | 70,333 |
| Apr 28, 2025 | 63.24 | 63.84 | 63.24 | 63.66 | 63.66 | 0.70% | 65,651 |
| Apr 25, 2025 | 63.04 | 63.31 | 62.83 | 63.22 | 63.22 | 0.16% | 200,454 |
| Apr 24, 2025 | 62.57 | 63.13 | 62.53 | 63.12 | 63.12 | 1.37% | 363,589 |
| Apr 23, 2025 | 62.65 | 62.74 | 62.10 | 62.27 | 62.27 | 0.52% | 40,322 |
| Apr 22, 2025 | 61.49 | 62.26 | 61.49 | 61.95 | 61.95 | 1.87% | 390,056 |
| Apr 21, 2025 | 61.41 | 61.41 | 60.27 | 60.81 | 60.81 | -0.33% | 70,111 |
| Apr 17, 2025 | 60.85 | 61.45 | 60.85 | 61.01 | 61.01 | 1.14% | 70,307 |
| Apr 16, 2025 | 60.69 | 60.98 | 60.15 | 60.32 | 60.32 | -0.33% | 876,583 |
| Apr 15, 2025 | 60.44 | 60.83 | 60.44 | 60.52 | 60.52 | 0.60% | 66,562 |
| Apr 14, 2025 | 59.71 | 60.34 | 59.64 | 60.16 | 60.16 | 1.23% | 143,984 |
| Apr 11, 2025 | 58.06 | 59.61 | 58.05 | 59.43 | 59.43 | 2.52% | 246,663 |
| Apr 10, 2025 | 58.13 | 58.18 | 56.52 | 57.97 | 57.97 | -2.04% | 1,079,861 |
| Apr 9, 2025 | 55.05 | 59.38 | 54.86 | 59.18 | 59.18 | 7.64% | 317,450 |
| Apr 8, 2025 | 57.12 | 57.12 | 54.47 | 54.98 | 54.98 | -0.18% | 1,228,873 |
| Apr 7, 2025 | 54.75 | 57.00 | 54.50 | 55.08 | 55.08 | -2.70% | 578,675 |
| Apr 4, 2025 | 58.10 | 58.10 | 56.50 | 56.61 | 56.61 | -6.54% | 158,000 |
| Apr 3, 2025 | 61.12 | 61.24 | 60.41 | 60.57 | 60.57 | -1.78% | 78,721 |
| Apr 2, 2025 | 61.10 | 61.80 | 61.10 | 61.67 | 61.67 | 0.21% | 71,150 |
| Apr 1, 2025 | 61.51 | 61.85 | 61.23 | 61.54 | 61.54 | 0.06% | 219,956 |
| Mar 31, 2025 | 61.20 | 61.64 | 60.95 | 61.51 | 61.51 | -1.04% | 1,987,806 |
| Mar 28, 2025 | 62.37 | 62.46 | 61.94 | 62.15 | 62.15 | -0.86% | 57,680 |
| Mar 27, 2025 | 62.51 | 62.81 | 62.42 | 62.69 | 62.69 | 0.34% | 1,301,199 |
| Mar 26, 2025 | 62.87 | 63.05 | 62.41 | 62.48 | 62.48 | -1.20% | 284,746 |
| Mar 25, 2025 | 63.33 | 63.48 | 63.13 | 63.24 | 63.24 | 0.25% | 202,490 |
| Mar 24, 2025 | 63.07 | 63.24 | 62.92 | 63.08 | 62.87 | -0.11% | 206,732 |
| Mar 21, 2025 | 63.07 | 63.30 | 63.01 | 63.15 | 62.94 | -0.75% | 190,176 |
| Mar 20, 2025 | 63.23 | 63.68 | 63.23 | 63.63 | 63.42 | -0.77% | 339,327 |
| Mar 19, 2025 | 63.85 | 64.29 | 63.69 | 64.13 | 63.92 | 0.23% | 67,044 |
| Mar 18, 2025 | 63.85 | 64.06 | 63.64 | 63.98 | 63.77 | 0.06% | 128,687 |
| Mar 17, 2025 | 63.29 | 64.10 | 63.29 | 63.94 | 63.73 | 1.03% | 159,013 |
| Mar 14, 2025 | 62.61 | 63.34 | 62.61 | 63.29 | 63.08 | 1.90% | 139,540 |
| Mar 13, 2025 | 62.13 | 62.29 | 61.85 | 62.11 | 61.91 | -0.74% | 148,249 |
| Mar 12, 2025 | 62.37 | 62.61 | 62.09 | 62.57 | 62.37 | 0.95% | 74,349 |