Skip to main content
logo
JPMorgan BetaBuilders MSCI US REIT ETF (BBRE)
BATS: BBRE · Real-Time Price · USD
93.12
+0.22 (0.24%)
Dec 22, 2025, 10:39 AM EST - Market open

BBRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202593.2093.5492.8892.9092.90-0.44%14,399
Dec 18, 202594.0294.0993.2893.3193.31-0.46%12,893
Dec 17, 202593.3494.0893.3493.7493.740.50%21,214
Dec 16, 202593.8393.8793.1393.2793.27-0.97%7,970
Dec 15, 202593.8594.1993.6294.1894.180.81%10,929
Dec 12, 202593.3994.0393.2693.4293.420.05%8,486
Dec 11, 202593.1693.5393.1693.3793.370.27%9,094
Dec 10, 202592.9993.4592.9993.1293.120.34%10,444
Dec 9, 202593.2993.6992.8092.8092.80-0.37%13,883
Dec 8, 202594.0994.0993.1493.1493.14-1.01%6,030
Dec 5, 202594.2694.5294.0994.0994.09-0.16%4,681
Dec 4, 202594.5594.9094.2094.2494.24-0.42%7,695
Dec 3, 202594.6894.9994.3294.6494.640.04%10,639
Dec 2, 202595.0295.2594.3294.6094.60-0.28%9,503
Dec 1, 202595.1995.2994.8794.8794.87-0.87%11,506
Nov 28, 202595.4596.0695.3895.7095.700.22%158,496
Nov 26, 202594.8995.9394.8995.4995.490.58%11,146
Nov 25, 202594.6695.3694.6694.9494.940.83%5,869
Nov 24, 202593.9294.3293.8994.1694.160.24%9,379
Nov 21, 202592.9694.2492.9593.9493.941.47%5,853
Nov 20, 202593.5593.9192.5892.5892.58-0.33%3,253
Nov 19, 202593.0393.0392.6492.8892.88-0.86%1,218
Nov 18, 202593.4393.8693.1893.6893.680.43%8,049
Nov 17, 202593.8993.8993.1793.2893.28-0.57%2,637
Nov 14, 202593.7194.0993.3093.8293.810.20%10,975
Nov 13, 202594.4394.6693.6393.6393.63-1.12%9,190
Nov 12, 202595.5695.5694.6994.6994.69-0.94%5,758
Nov 11, 202595.1795.5995.0795.5995.590.87%6,111
Nov 10, 202595.2895.2894.1894.7794.77-0.22%6,815
Nov 7, 202593.5294.9893.5294.9894.981.68%7,328
Nov 6, 202593.9394.1393.4193.4193.41-0.50%28,182
Nov 5, 202593.6493.8893.4493.8893.880.27%8,393
Nov 4, 202593.7393.7393.1993.6293.62-0.05%15,003
Nov 3, 202593.3493.6792.3693.6793.67-0.07%7,712
Oct 31, 202593.1593.7492.6693.7493.740.38%235,075
Oct 30, 202592.6493.8292.6493.3893.380.51%31,871
Oct 29, 202594.8194.8192.7692.9192.91-2.27%12,423
Oct 28, 202596.6396.6395.0395.0795.07-1.96%6,972
Oct 27, 202596.9296.9796.2996.9796.970.39%7,441
Oct 24, 202596.8097.0496.5996.5996.590.15%7,753
Oct 23, 202596.3496.7595.9396.4596.45-0.23%10,080
Oct 22, 202596.1996.6796.1296.6796.670.56%11,648
Oct 21, 202596.5196.6096.0196.1396.13-0.36%14,160
Oct 20, 202595.9896.4995.8396.4996.490.93%12,473
Oct 17, 202594.9595.6094.9595.6095.600.78%7,138
Oct 16, 202595.5895.6494.6694.8694.86-0.32%6,165
Oct 15, 202594.2495.5194.2495.1795.161.43%9,356
Oct 14, 202592.3693.9192.3693.8293.820.92%13,342
Oct 13, 202592.6792.9692.2092.9692.960.84%5,206
Oct 10, 202593.8693.8692.1792.1992.19-1.38%7,435