JPMorgan BetaBuilders MSCI US REIT ETF (BBRE)
BATS: BBRE · Real-Time Price · USD
90.78
-0.45 (-0.49%)
Aug 1, 2025, 4:00 PM - Market closed

BBRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202591.2891.2890.1490.7890.78-0.49%21,501
Jul 31, 202592.0792.3791.1291.2391.23-1.63%61,188
Jul 30, 202594.0094.0592.7492.7492.74-1.47%4,592
Jul 29, 202592.9394.1392.3594.1394.132.03%7,012
Jul 28, 202593.7293.7292.2692.2692.26-1.61%3,923
Jul 25, 202593.2193.8093.2193.7793.77-0.09%6,966
Jul 24, 202593.8994.2793.8693.8693.86-0.61%4,362
Jul 23, 202594.7094.7094.1494.4494.440.08%5,695
Jul 22, 202593.1194.3793.1194.3794.371.69%55,575
Jul 21, 202593.0793.3692.8092.8092.800.17%4,396
Jul 18, 202592.8592.8992.4492.6492.640.23%19,064
Jul 17, 202592.6892.7192.1192.4392.43-0.28%6,052
Jul 16, 202593.0693.0692.5092.6992.690.74%3,551
Jul 15, 202593.4093.4091.8992.0092.00-1.32%8,281
Jul 14, 202592.7093.2592.6393.2393.230.52%15,763
Jul 11, 202591.9092.8691.9092.7592.750.17%5,560
Jul 10, 202592.7393.1592.5992.5992.590.60%4,563
Jul 9, 202592.2192.2591.8892.0492.04-0.03%6,937
Jul 8, 202592.1892.5691.9992.0792.07-0.20%3,721
Jul 7, 202593.0593.1391.9192.2592.25-0.98%3,839
Jul 3, 202593.0593.4092.6793.1693.160.24%4,348
Jul 2, 202592.5892.9692.2892.9492.940.38%4,715
Jul 1, 202591.9993.2991.8492.5992.590.52%13,245
Jun 30, 202591.9092.1291.0592.1192.110.47%262,011
Jun 27, 202591.8392.3991.4791.6891.680.30%3,989
Jun 26, 202591.4391.4390.5091.4191.41-0.03%8,788
Jun 25, 202593.6593.6591.4491.4491.44-2.56%14,496
Jun 24, 202593.8194.1693.7493.8493.84-0.66%3,498
Jun 23, 202593.3294.4793.3294.4793.731.26%3,284
Jun 20, 202594.0694.0693.2893.2992.56-0.14%3,635
Jun 18, 202593.4993.9793.4293.4292.690.30%3,801
Jun 17, 202593.1093.6892.8593.1492.41-0.11%4,897
Jun 16, 202593.6394.4193.0993.2592.51-0.11%3,739
Jun 13, 202593.7193.7192.8793.3592.62-0.85%3,360
Jun 12, 202593.7194.1593.7194.1593.410.32%6,675
Jun 11, 202594.7995.0093.8593.8593.11-0.77%6,914
Jun 10, 202594.0894.5893.8394.5893.840.80%17,024
Jun 9, 202593.7594.1593.3993.8393.100.09%6,593
Jun 6, 202593.5493.7593.3593.7593.020.93%4,296
Jun 5, 202592.8393.4292.6292.8992.16-0.32%4,823
Jun 4, 202593.2193.4693.0793.1892.450.05%12,368
Jun 3, 202592.8393.2992.8393.1392.40-0.34%2,269
Jun 2, 202593.0393.5092.6793.4592.720.14%3,236
May 30, 202593.0993.4192.5193.3292.590.16%95,752
May 29, 202592.4993.6792.4993.1892.450.96%4,779
May 28, 202591.8792.4091.7192.2991.57-0.08%5,347
May 27, 202591.1792.5191.1792.3691.641.92%7,290
May 23, 202590.3090.8490.2590.6289.91-0.12%4,388
May 22, 202590.9491.1390.2590.7390.02-0.37%7,380
May 21, 202593.1993.2090.9391.0790.36-2.65%11,170