J.P. Morgan Exchange-Traded Fund Trust - JPMorgan BetaBuilders Japan ETF (BMV:BBJP)
Mexico · Delayed Price · Currency is MXN 1,164.40
+18.40 (1.61%)
At close: Aug 5, 2025, 2:00 PM CST
BMV:BBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,164.00 | 1,164.40 | 1,164.00 | 1,164.40 | - | 1.61% | 745 |
| Jul 31, 2025 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | - | -0.43% | 3,137 |
| Jul 30, 2025 | 1,152.00 | 1,152.00 | 1,151.00 | 1,151.00 | - | 0.70% | 108 |
| Jul 29, 2025 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | - | 2.24% | 444,145 |
| Jul 22, 2025 | 1,120.22 | 1,120.22 | 1,118.00 | 1,118.00 | - | -0.52% | 63 |
| Jul 17, 2025 | 1,115.00 | 1,123.85 | 1,115.00 | 1,123.85 | - | 1.35% | 928,599 |
| Jul 16, 2025 | 1,108.93 | 1,108.93 | 1,108.93 | 1,108.93 | - | -0.16% | 1,807,193 |
| Jul 15, 2025 | 1,110.73 | 1,110.73 | 1,110.73 | 1,110.73 | - | -0.92% | 244,137 |
| Jul 14, 2025 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | - | -0.18% | 16,257 |
| Jul 10, 2025 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | - | 0.45% | 28 |
| Jul 9, 2025 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - | -0.89% | 5 |
| Jul 8, 2025 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | - | 0.36% | 59 |
| Jul 7, 2025 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | - | -2.26% | 12 |
| Jul 3, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - | 100 |
| Jun 26, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 0.97% | 43 |
| Jun 24, 2025 | 1,138.00 | 1,139.00 | 1,138.00 | 1,139.00 | - | 0.80% | 99 |
| Jun 17, 2025 | 1,140.00 | 1,140.00 | 1,130.00 | 1,130.00 | - | -0.88% | 132 |
| Jun 16, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | -1.72% | 136 |
| Jun 10, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | 0.78% | 15 |
| Jun 6, 2025 | 1,157.00 | 1,157.00 | 1,151.00 | 1,151.00 | - | -1.43% | 539 |
| Jun 4, 2025 | 1,173.19 | 1,173.19 | 1,167.68 | 1,167.68 | - | -0.37% | 350,019 |
| Jun 3, 2025 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | - | -0.48% | 82 |
| Jun 2, 2025 | 1,176.00 | 1,177.65 | 1,176.00 | 1,177.65 | - | 0.31% | 2,088 |
| May 30, 2025 | 1,175.00 | 1,175.00 | 1,174.00 | 1,174.00 | - | 0.43% | 82 |
| May 28, 2025 | 1,169.30 | 1,169.30 | 1,169.00 | 1,169.00 | - | 2.10% | 473 |
| May 22, 2025 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | - | -0.97% | 8 |
| May 19, 2025 | 1,156.20 | 1,156.20 | 1,156.20 | 1,156.20 | - | -0.61% | 7,802 |
| May 12, 2025 | 1,163.34 | 1,163.34 | 1,163.34 | 1,163.34 | - | 0.72% | 7 |
| May 8, 2025 | 1,159.00 | 1,159.00 | 1,155.00 | 1,155.00 | - | 3.34% | 4,152 |
| Apr 24, 2025 | 1,117.70 | 1,117.70 | 1,117.70 | 1,117.70 | - | -0.31% | 900 |
| Apr 23, 2025 | 1,121.17 | 1,121.17 | 1,121.17 | 1,121.17 | - | 1.15% | 55 |
| Apr 22, 2025 | 1,108.38 | 1,108.38 | 1,108.38 | 1,108.38 | - | 3.30% | 4,600 |
| Apr 10, 2025 | 1,080.00 | 1,080.00 | 1,073.00 | 1,073.00 | - | 2.00% | 197 |
| Apr 9, 2025 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | - | 1.21% | 520 |
| Apr 4, 2025 | 1,039.46 | 1,039.46 | 1,039.46 | 1,039.46 | - | -2.64% | 13,828 |
| Apr 3, 2025 | 1,076.15 | 1,076.15 | 1,067.65 | 1,067.65 | - | -8.20% | 2,120 |
| Mar 26, 2025 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | - | 1.48% | 27 |
| Mar 14, 2025 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | - | 0.53% | 3,439 |
| Mar 12, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | 0.86% | 8,322 |
| Mar 11, 2025 | 1,130.27 | 1,130.27 | 1,130.27 | 1,130.27 | - | -1.86% | 41 |
| Mar 7, 2025 | 1,151.72 | 1,151.72 | 1,151.72 | 1,151.72 | - | -1.22% | 2,405 |
| Mar 6, 2025 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | - | -0.07% | 60 |
| Mar 4, 2025 | 1,166.82 | 1,166.82 | 1,166.82 | 1,166.82 | - | 0.33% | 1,000 |
| Mar 3, 2025 | 1,169.00 | 1,169.00 | 1,163.00 | 1,163.00 | - | 0.78% | 77 |
| Feb 21, 2025 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | - | -0.35% | 45 |
| Feb 18, 2025 | 1,158.08 | 1,158.08 | 1,158.00 | 1,158.00 | - | 0.98% | 3,029 |
| Feb 14, 2025 | 1,146.75 | 1,146.75 | 1,146.75 | 1,146.75 | - | -0.75% | 5,513 |