Skip to main content
logo
JPMorgan BetaBuilders MSCI US REIT ETF (BBRE)
BATS: BBRE · Real-Time Price · USD
96.14
+1.41 (1.49%)
At close: Feb 4, 2026, 4:00 PM EST
96.14
0.00 (0.00%)
After-hours: Feb 4, 2026, 8:00 PM EST

BBRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202694.9996.5394.9996.1496.141.49%5,255
Feb 3, 202694.1294.8293.8894.7394.730.53%38,955
Feb 2, 202695.2295.5094.2294.2394.23-0.90%37,083
Jan 30, 202694.4795.1494.1095.0995.090.38%84,376
Jan 29, 202693.4894.8693.4894.7394.731.52%243,564
Jan 28, 202694.1294.3793.1693.3293.32-1.10%6,528
Jan 27, 202694.3294.3793.8194.3594.350.08%247,653
Jan 26, 202694.7094.7094.1894.2894.28-0.34%76,782
Jan 23, 202694.3494.6994.0594.6094.600.21%8,905
Jan 22, 202695.7695.7694.2994.4094.40-1.27%11,315
Jan 21, 202695.9995.9994.8295.6195.610.23%10,378
Jan 20, 202696.1596.1595.3595.3995.39-1.47%16,710
Jan 16, 202696.0696.8896.0696.8196.811.33%8,065
Jan 15, 202695.3096.1695.3095.5495.540.38%58,018
Jan 14, 202694.5195.1894.2595.1895.180.78%6,003
Jan 13, 202693.9194.5793.2594.4494.440.51%15,589
Jan 12, 202694.2294.5493.9093.9693.96-0.05%9,350
Jan 9, 202694.0394.5393.9694.0194.010.18%9,821
Jan 8, 202692.4594.0192.4593.8493.841.03%12,255
Jan 7, 202693.6394.0692.8692.8892.88-0.55%14,253
Jan 6, 202692.4493.5092.4493.3993.390.85%40,912
Jan 5, 202692.6793.0292.0292.6092.60-0.03%15,909
Jan 2, 202692.5093.0091.8292.6392.630.04%35,322
Dec 31, 202592.6092.8292.4892.5992.59-0.73%265,323
Dec 30, 202593.1693.2892.9593.2793.270.21%8,430
Dec 29, 202592.9393.0792.8893.0793.070.23%15,985
Dec 26, 202592.8992.8992.4392.8692.860.02%12,031
Dec 24, 202592.2292.9192.2292.8492.840.81%5,907
Dec 23, 202592.5892.5891.9292.0992.09-1.36%9,837
Dec 22, 202592.6493.4792.6493.3692.340.50%25,033
Dec 19, 202593.2093.5492.8892.9091.88-0.44%14,399
Dec 18, 202594.0294.0993.2893.3192.29-0.46%12,893
Dec 17, 202593.3494.0893.3493.7492.710.50%21,214
Dec 16, 202593.8393.8793.1393.2792.25-0.97%7,970
Dec 15, 202593.8594.1993.6294.1893.150.81%10,929
Dec 12, 202593.3994.0393.2693.4292.400.05%8,486
Dec 11, 202593.1693.5393.1693.3792.350.27%9,094
Dec 10, 202592.9993.4592.9993.1292.100.34%10,444
Dec 9, 202593.2993.6992.8092.8091.78-0.37%13,883
Dec 8, 202594.0994.0993.1493.1492.12-1.01%6,030
Dec 5, 202594.2694.5294.0994.0993.06-0.16%4,681
Dec 4, 202594.5594.9094.2094.2493.21-0.42%7,695
Dec 3, 202594.6894.9994.3294.6493.600.04%10,639
Dec 2, 202595.0295.2594.3294.6093.57-0.28%9,503
Dec 1, 202595.1995.2994.8794.8793.83-0.87%11,506
Nov 28, 202595.4596.0695.3895.7094.650.22%158,496
Nov 26, 202594.8995.9394.8995.4994.440.58%11,146
Nov 25, 202594.6695.3694.6694.9493.900.83%5,869
Nov 24, 202593.9294.3293.8994.1693.130.24%9,379
Nov 21, 202592.9694.2492.9593.9492.911.47%5,853