JPMorgan BetaBuilders MSCI US REIT ETF (BBRE)
BATS: BBRE · Real-Time Price · USD
96.06
+0.47 (0.49%)
Mar 7, 2025, 3:56 PM EST - Market closed

BBRE Stock Price History

Created with Highcharts 11.4.8Zoom1m3mYTD1Y5Y10YMaxJun 18, 2018Mar 7, 2025Max ▾Sep '18Jan '19May '19Sep '19Jan '20May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '2520192019202020202021202120222022202320232024202420252025406080100120

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 7, 202595.9596.5695.6096.0696.060.49%8,032
Mar 6, 202595.9896.5595.5795.5995.59-2.69%5,793
Mar 5, 202596.9198.3196.7598.2398.230.97%17,586
Mar 4, 202598.3198.6797.2997.2997.29-1.20%10,261
Mar 3, 202598.1598.9697.9298.4798.470.56%10,220
Feb 28, 202597.6697.9997.1697.9297.920.77%190,237
Feb 27, 202596.7697.8296.7697.1797.170.48%15,288
Feb 26, 202597.3797.5296.4696.7096.70-0.45%4,251
Feb 25, 202596.9797.4596.9697.1497.140.80%12,691
Feb 24, 202596.1896.8195.6596.3796.370.49%7,901
Feb 21, 202596.7796.7795.6795.9095.90-0.77%11,111
Feb 20, 202596.1596.7796.0296.6496.640.44%5,500
Feb 19, 202595.8096.3995.7296.2296.220.07%14,378
Feb 18, 202595.9096.2195.6996.1596.150.32%7,688
Feb 14, 202596.6996.7995.8495.8495.84-0.47%5,576
Feb 13, 202595.6496.3695.6496.2996.290.94%7,022
Feb 12, 202594.6395.7294.6395.3995.39-0.63%13,800
Feb 11, 202595.1596.0495.0496.0096.000.48%8,544
Feb 10, 202595.9295.9295.0795.5495.54-0.15%4,940
Feb 7, 202596.0896.0895.3995.6995.69-0.29%14,792
Feb 6, 202595.7295.9795.5595.9795.970.35%10,639
Feb 5, 202594.9995.9294.5095.6495.641.27%20,529
Feb 4, 202594.0094.6093.4194.4494.440.19%104,391
Feb 3, 202593.3994.4992.7994.2694.26-0.33%23,668
Jan 31, 202595.1095.3994.4194.5794.57-0.22%63,243
Jan 30, 202594.2195.3594.2194.7894.781.39%9,996
Jan 29, 202594.8094.9893.3793.4893.48-1.40%413,456
Jan 28, 202595.6895.6894.5894.8194.81-1.12%74,197
Jan 27, 202594.9195.8894.9195.8895.880.96%8,193
Jan 24, 202594.5795.5194.5294.9794.970.51%72,447
Jan 23, 202593.8794.4993.8794.4994.490.72%3,935
Jan 22, 202595.2095.2093.8293.8293.82-1.78%16,276
Jan 21, 202594.1995.5294.1995.5295.522.00%6,691
Jan 17, 202594.0294.1493.6493.6493.64-0.08%7,631
Jan 16, 202592.3293.7192.3293.7193.711.64%6,215
Jan 15, 202594.2894.2892.1192.2092.200.10%7,630
Jan 14, 202591.9392.2191.5392.1092.100.86%23,112
Jan 13, 202590.1891.3290.1691.3291.321.26%8,752
Jan 10, 202590.9891.2690.1790.1890.18-2.24%14,769
Jan 8, 202592.0592.3291.5592.2492.240.15%57,746
Jan 7, 202592.8893.3592.1092.1092.10-0.59%4,614
Jan 6, 202594.3694.3692.5692.6592.65-1.57%7,221
Jan 3, 202593.4194.1393.0994.1394.131.48%5,596
Jan 2, 202594.2294.2292.4992.7692.76-0.94%70,786
Dec 31, 202493.4293.7093.1093.6493.640.84%384,758
Dec 30, 202493.0093.0692.0292.8692.86-0.48%20,124
Dec 27, 202493.9794.3793.2793.3193.31-1.02%15,122
Dec 26, 202493.5994.3893.5894.2794.270.31%32,690
Dec 24, 202493.1693.9893.1693.9893.98-0.22%5,648
Dec 23, 202493.7394.1993.2294.1993.270.33%30,303