JPMorgan BetaBuilders MSCI US REIT ETF (BBRE)
BATS: BBRE · Real-Time Price · USD
95.49
+0.55 (0.57%)
Nov 26, 2025, 4:00 PM EST - Market closed
BBRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 94.89 | 95.93 | 94.89 | 95.49 | 95.49 | 0.58% | 11,146 |
| Nov 25, 2025 | 94.66 | 95.36 | 94.66 | 94.94 | 94.94 | 0.83% | 5,869 |
| Nov 24, 2025 | 93.92 | 94.32 | 93.89 | 94.16 | 94.16 | 0.24% | 9,379 |
| Nov 21, 2025 | 92.96 | 94.24 | 92.95 | 93.94 | 93.94 | 1.47% | 5,853 |
| Nov 20, 2025 | 93.55 | 93.91 | 92.58 | 92.58 | 92.58 | -0.33% | 3,253 |
| Nov 19, 2025 | 93.03 | 93.03 | 92.64 | 92.88 | 92.88 | -0.86% | 1,218 |
| Nov 18, 2025 | 93.43 | 93.86 | 93.18 | 93.68 | 93.68 | 0.43% | 8,049 |
| Nov 17, 2025 | 93.89 | 93.89 | 93.17 | 93.28 | 93.28 | -0.57% | 2,637 |
| Nov 14, 2025 | 93.71 | 94.09 | 93.30 | 93.82 | 93.81 | 0.20% | 10,975 |
| Nov 13, 2025 | 94.43 | 94.66 | 93.63 | 93.63 | 93.63 | -1.12% | 9,190 |
| Nov 12, 2025 | 95.56 | 95.56 | 94.69 | 94.69 | 94.69 | -0.94% | 5,758 |
| Nov 11, 2025 | 95.17 | 95.59 | 95.07 | 95.59 | 95.59 | 0.87% | 6,111 |
| Nov 10, 2025 | 95.28 | 95.28 | 94.18 | 94.77 | 94.77 | -0.22% | 6,815 |
| Nov 7, 2025 | 93.52 | 94.98 | 93.52 | 94.98 | 94.98 | 1.68% | 7,328 |
| Nov 6, 2025 | 93.93 | 94.13 | 93.41 | 93.41 | 93.41 | -0.50% | 28,182 |
| Nov 5, 2025 | 93.64 | 93.88 | 93.44 | 93.88 | 93.88 | 0.27% | 8,393 |
| Nov 4, 2025 | 93.73 | 93.73 | 93.19 | 93.62 | 93.62 | -0.05% | 15,003 |
| Nov 3, 2025 | 93.34 | 93.67 | 92.36 | 93.67 | 93.67 | -0.07% | 7,712 |
| Oct 31, 2025 | 93.15 | 93.74 | 92.66 | 93.74 | 93.74 | 0.38% | 235,075 |
| Oct 30, 2025 | 92.64 | 93.82 | 92.64 | 93.38 | 93.38 | 0.51% | 31,871 |
| Oct 29, 2025 | 94.81 | 94.81 | 92.76 | 92.91 | 92.91 | -2.27% | 12,423 |
| Oct 28, 2025 | 96.63 | 96.63 | 95.03 | 95.07 | 95.07 | -1.96% | 6,972 |
| Oct 27, 2025 | 96.92 | 96.97 | 96.29 | 96.97 | 96.97 | 0.39% | 7,441 |
| Oct 24, 2025 | 96.80 | 97.04 | 96.59 | 96.59 | 96.59 | 0.15% | 7,753 |
| Oct 23, 2025 | 96.34 | 96.75 | 95.93 | 96.45 | 96.45 | -0.23% | 10,080 |
| Oct 22, 2025 | 96.19 | 96.67 | 96.12 | 96.67 | 96.67 | 0.56% | 11,648 |
| Oct 21, 2025 | 96.51 | 96.60 | 96.01 | 96.13 | 96.13 | -0.36% | 14,160 |
| Oct 20, 2025 | 95.98 | 96.49 | 95.83 | 96.49 | 96.49 | 0.93% | 12,473 |
| Oct 17, 2025 | 94.95 | 95.60 | 94.95 | 95.60 | 95.60 | 0.78% | 7,138 |
| Oct 16, 2025 | 95.58 | 95.64 | 94.66 | 94.86 | 94.86 | -0.32% | 6,165 |
| Oct 15, 2025 | 94.24 | 95.51 | 94.24 | 95.17 | 95.16 | 1.43% | 9,356 |
| Oct 14, 2025 | 92.36 | 93.91 | 92.36 | 93.82 | 93.82 | 0.92% | 13,342 |
| Oct 13, 2025 | 92.67 | 92.96 | 92.20 | 92.96 | 92.96 | 0.84% | 5,206 |
| Oct 10, 2025 | 93.86 | 93.86 | 92.17 | 92.19 | 92.19 | -1.38% | 7,435 |
| Oct 9, 2025 | 94.27 | 94.29 | 93.29 | 93.48 | 93.48 | -0.55% | 10,872 |
| Oct 8, 2025 | 94.54 | 94.54 | 93.82 | 94.00 | 94.00 | -0.44% | 4,617 |
| Oct 7, 2025 | 95.10 | 95.10 | 94.27 | 94.42 | 94.42 | -0.38% | 7,119 |
| Oct 6, 2025 | 95.70 | 95.70 | 94.78 | 94.78 | 94.78 | -0.74% | 6,413 |
| Oct 3, 2025 | 96.09 | 96.09 | 95.49 | 95.49 | 95.49 | 0.41% | 6,655 |
| Oct 2, 2025 | 95.25 | 95.30 | 94.76 | 95.10 | 95.10 | -0.58% | 4,800 |
| Oct 1, 2025 | 95.10 | 95.99 | 95.10 | 95.65 | 95.65 | 0.18% | 3,825 |
| Sep 30, 2025 | 94.90 | 95.48 | 94.71 | 95.48 | 95.48 | 0.80% | 170,709 |
| Sep 29, 2025 | 95.09 | 95.09 | 94.53 | 94.72 | 94.72 | -0.10% | 6,616 |
| Sep 26, 2025 | 94.28 | 94.89 | 93.96 | 94.81 | 94.81 | 1.03% | 8,152 |
| Sep 25, 2025 | 94.02 | 94.31 | 93.84 | 93.84 | 93.84 | -0.39% | 19,068 |
| Sep 24, 2025 | 94.86 | 94.89 | 94.21 | 94.21 | 94.20 | -0.94% | 5,928 |
| Sep 23, 2025 | 94.51 | 95.15 | 94.28 | 95.10 | 95.10 | -0.08% | 6,046 |
| Sep 22, 2025 | 94.86 | 95.18 | 94.30 | 95.18 | 94.45 | 0.19% | 23,919 |
| Sep 19, 2025 | 95.66 | 95.66 | 95.00 | 95.00 | 94.27 | -0.55% | 3,178 |
| Sep 18, 2025 | 95.35 | 95.70 | 95.25 | 95.53 | 94.80 | 0.53% | 3,621 |