JPMorgan BetaBuilders International Equity ETF (BBIN)

BATS: BBIN · Real-Time Price · USD

80.43

+0.44 (0.55%)

At close: Sep 2, 2026, 4:00 PM EDT

80.40

-0.03 (-0.04%)

Pre-market: Sep 3, 2026, 6:37 AM EDT

BBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	80.14	80.45	80.14	80.43	80.43	0.55%	27,085
Sep 1, 2026	80.34	80.56	79.86	79.99	79.99	-0.92%	31,165
Aug 31, 2026	81.25	81.25	80.56	80.73	80.73	-0.15%	308,421
Aug 28, 2026	81.42	81.62	80.77	80.85	80.85	-0.33%	46,026
Aug 27, 2026	81.29	81.29	80.86	81.12	81.12	-0.32%	50,900
Aug 26, 2026	81.52	81.71	81.29	81.38	81.38	-0.38%	26,355
Aug 25, 2026	81.57	81.69	81.36	81.69	81.69	0.65%	22,520
Aug 24, 2026	81.18	81.24	80.97	81.17	81.17	-0.14%	27,750
Aug 21, 2026	81.33	81.38	81.18	81.28	81.28	0.74%	42,960
Aug 20, 2026	80.70	80.86	80.51	80.68	80.68	-0.30%	32,462
Aug 19, 2026	80.93	81.05	80.63	80.92	80.92	0.46%	2,978,318
Aug 18, 2026	81.00	81.10	80.47	80.55	80.55	-1.15%	56,073
Aug 17, 2026	81.53	81.72	81.30	81.49	81.49	0.01%	178,290
Aug 14, 2026	81.55	81.74	81.41	81.48	81.48	-0.12%	127,584
Aug 13, 2026	81.68	81.75	81.57	81.58	81.58	0.18%	27,431
Aug 12, 2026	81.76	81.76	81.38	81.43	81.43	0.27%	38,189
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