JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF (BBAX)
BATS: BBAX · Real-Time Price · USD
61.10
-1.14 (-1.83%)
Mar 5, 2026, 4:00 PM EST - Market closed
BBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 61.36 | 61.68 | 60.50 | 61.10 | 61.10 | -1.83% | 102,390 |
| Mar 4, 2026 | 61.85 | 62.29 | 61.69 | 62.24 | 62.24 | 0.32% | 87,260 |
| Mar 3, 2026 | 61.60 | 62.30 | 60.73 | 62.04 | 62.04 | -2.30% | 115,587 |
| Mar 2, 2026 | 63.00 | 63.74 | 62.89 | 63.50 | 63.50 | -1.01% | 59,227 |
| Feb 27, 2026 | 64.03 | 64.31 | 63.94 | 64.15 | 64.15 | 0.31% | 44,154 |
| Feb 26, 2026 | 64.04 | 64.06 | 63.40 | 63.95 | 63.95 | -0.47% | 281,677 |
| Feb 25, 2026 | 63.96 | 64.30 | 63.85 | 64.25 | 64.25 | 1.04% | 302,181 |
| Feb 24, 2026 | 63.08 | 63.71 | 63.04 | 63.59 | 63.59 | 0.54% | 145,244 |
| Feb 23, 2026 | 63.43 | 63.70 | 63.05 | 63.25 | 63.25 | -0.63% | 210,811 |
| Feb 20, 2026 | 62.73 | 63.70 | 62.73 | 63.65 | 63.65 | 1.19% | 266,154 |
| Feb 19, 2026 | 62.60 | 62.93 | 62.51 | 62.90 | 62.90 | 0.24% | 182,115 |
| Feb 18, 2026 | 62.74 | 63.13 | 62.58 | 62.75 | 62.75 | - | 231,694 |
| Feb 17, 2026 | 62.30 | 62.89 | 61.96 | 62.75 | 62.75 | 0.50% | 343,462 |
| Feb 13, 2026 | 62.16 | 62.63 | 61.91 | 62.44 | 62.44 | -0.32% | 401,103 |
| Feb 12, 2026 | 63.34 | 63.47 | 62.41 | 62.64 | 62.64 | -0.65% | 314,528 |
| Feb 11, 2026 | 63.04 | 63.18 | 62.53 | 63.05 | 63.05 | 1.68% | 285,024 |
| Feb 10, 2026 | 61.92 | 62.09 | 61.85 | 62.01 | 62.01 | -0.39% | 268,132 |
| Feb 9, 2026 | 61.64 | 62.30 | 61.64 | 62.25 | 62.25 | 1.42% | 191,597 |
| Feb 6, 2026 | 60.54 | 61.42 | 60.54 | 61.38 | 61.38 | 1.30% | 311,713 |
| Feb 5, 2026 | 60.83 | 61.08 | 60.52 | 60.59 | 60.59 | -1.29% | 236,698 |
| Feb 4, 2026 | 61.84 | 61.88 | 60.97 | 61.38 | 61.38 | 0.79% | 364,744 |
| Feb 3, 2026 | 60.71 | 61.04 | 60.31 | 60.90 | 60.90 | 0.56% | 367,596 |
| Feb 2, 2026 | 60.34 | 60.66 | 60.28 | 60.56 | 60.56 | 0.33% | 282,002 |
| Jan 30, 2026 | 60.97 | 61.15 | 60.01 | 60.36 | 60.36 | -2.06% | 528,560 |
| Jan 29, 2026 | 61.95 | 62.00 | 60.75 | 61.63 | 61.63 | 0.85% | 318,621 |
| Jan 28, 2026 | 60.97 | 61.20 | 60.77 | 61.11 | 61.11 | 0.02% | 195,489 |
| Jan 27, 2026 | 60.51 | 61.16 | 60.51 | 61.10 | 61.10 | 2.11% | 386,971 |
| Jan 26, 2026 | 59.86 | 60.17 | 59.80 | 59.84 | 59.84 | 0.52% | 232,090 |
| Jan 23, 2026 | 59.01 | 59.55 | 59.00 | 59.53 | 59.53 | 1.10% | 183,893 |
| Jan 22, 2026 | 58.71 | 59.03 | 58.67 | 58.88 | 58.88 | 1.19% | 179,706 |
| Jan 21, 2026 | 57.87 | 58.29 | 57.73 | 58.19 | 58.19 | 1.01% | 287,017 |
| Jan 20, 2026 | 57.64 | 57.94 | 57.56 | 57.61 | 57.61 | -1.00% | 226,002 |
| Jan 16, 2026 | 58.24 | 58.24 | 57.91 | 58.19 | 58.19 | 0.05% | 241,311 |
| Jan 15, 2026 | 58.03 | 58.29 | 57.89 | 58.16 | 58.16 | 0.73% | 739,897 |
| Jan 14, 2026 | 57.64 | 57.79 | 57.46 | 57.74 | 57.74 | 0.31% | 363,250 |
| Jan 13, 2026 | 57.80 | 57.80 | 57.41 | 57.56 | 57.56 | -0.24% | 299,818 |
| Jan 12, 2026 | 57.23 | 57.75 | 57.23 | 57.70 | 57.70 | 0.80% | 601,372 |
| Jan 9, 2026 | 57.01 | 57.24 | 56.90 | 57.24 | 57.24 | - | 302,774 |
| Jan 8, 2026 | 56.85 | 57.24 | 56.84 | 57.24 | 57.24 | 0.25% | 256,329 |
| Jan 7, 2026 | 57.29 | 57.29 | 56.98 | 57.10 | 57.10 | -0.59% | 220,374 |
| Jan 6, 2026 | 57.29 | 57.48 | 57.24 | 57.44 | 57.44 | 0.05% | 493,602 |
| Jan 5, 2026 | 56.85 | 57.43 | 56.85 | 57.41 | 57.41 | 0.70% | 244,156 |
| Jan 2, 2026 | 56.93 | 57.05 | 56.59 | 57.01 | 57.01 | 1.26% | 315,472 |
| Dec 31, 2025 | 56.53 | 56.53 | 56.25 | 56.30 | 56.30 | -0.93% | 246,045 |
| Dec 30, 2025 | 56.92 | 56.96 | 56.78 | 56.83 | 56.83 | 0.01% | 364,974 |
| Dec 29, 2025 | 56.77 | 56.90 | 56.68 | 56.83 | 56.83 | -0.93% | 347,617 |
| Dec 26, 2025 | 57.25 | 57.39 | 57.23 | 57.36 | 57.36 | 0.37% | 206,139 |
| Dec 24, 2025 | 56.99 | 57.19 | 56.99 | 57.15 | 57.15 | - | 83,185 |
| Dec 23, 2025 | 56.91 | 57.17 | 56.90 | 57.15 | 57.15 | 0.33% | 222,421 |
| Dec 22, 2025 | 56.76 | 56.99 | 56.75 | 56.96 | 56.41 | 0.80% | 646,809 |
| Dec 19, 2025 | 56.35 | 56.73 | 56.35 | 56.51 | 55.96 | 0.36% | 254,497 |
| Dec 18, 2025 | 56.30 | 56.56 | 56.16 | 56.31 | 55.77 | 1.06% | 272,582 |
| Dec 17, 2025 | 56.04 | 56.18 | 55.67 | 55.72 | 55.18 | -0.82% | 254,230 |
| Dec 16, 2025 | 56.29 | 56.34 | 55.95 | 56.18 | 55.64 | -0.51% | 197,301 |
| Dec 15, 2025 | 56.68 | 56.68 | 56.31 | 56.47 | 55.92 | 0.07% | 215,096 |
| Dec 12, 2025 | 56.89 | 56.93 | 56.14 | 56.43 | 55.89 | -0.34% | 174,485 |
| Dec 11, 2025 | 56.49 | 56.71 | 56.38 | 56.62 | 56.07 | 0.02% | 212,544 |
| Dec 10, 2025 | 55.95 | 56.65 | 55.95 | 56.61 | 56.06 | 1.20% | 214,223 |
| Dec 9, 2025 | 55.83 | 56.13 | 55.83 | 55.94 | 55.40 | 0.13% | 186,565 |
| Dec 8, 2025 | 56.07 | 56.09 | 55.78 | 55.87 | 55.33 | -0.41% | 193,052 |
| Dec 5, 2025 | 56.22 | 56.34 | 56.01 | 56.10 | 55.56 | - | 172,338 |
| Dec 4, 2025 | 56.14 | 56.22 | 56.00 | 56.10 | 55.56 | 0.09% | 153,092 |
| Dec 3, 2025 | 55.72 | 56.05 | 55.72 | 56.05 | 55.51 | 0.66% | 177,574 |
| Dec 2, 2025 | 55.71 | 55.72 | 55.46 | 55.68 | 55.14 | 0.40% | 167,813 |
| Dec 1, 2025 | 55.52 | 55.68 | 55.40 | 55.46 | 54.92 | -0.32% | 142,539 |
| Nov 28, 2025 | 55.32 | 55.64 | 55.32 | 55.64 | 55.10 | 0.18% | 130,754 |
| Nov 26, 2025 | 55.17 | 55.59 | 55.16 | 55.54 | 55.00 | 0.62% | 149,266 |
| Nov 25, 2025 | 54.63 | 55.21 | 54.59 | 55.20 | 54.67 | 0.67% | 281,267 |
| Nov 24, 2025 | 54.49 | 54.93 | 54.44 | 54.83 | 54.30 | 0.72% | 286,940 |
| Nov 21, 2025 | 54.03 | 54.61 | 53.91 | 54.44 | 53.91 | 1.06% | 283,222 |
| Nov 20, 2025 | 54.83 | 54.98 | 53.84 | 53.87 | 53.35 | -1.26% | 262,609 |
| Nov 19, 2025 | 54.56 | 54.79 | 54.25 | 54.56 | 54.03 | -0.46% | 145,683 |
| Nov 18, 2025 | 54.74 | 54.96 | 54.47 | 54.81 | 54.28 | -0.69% | 192,535 |
| Nov 17, 2025 | 55.47 | 55.69 | 54.95 | 55.19 | 54.66 | -1.27% | 203,393 |
| Nov 14, 2025 | 55.60 | 56.06 | 55.58 | 55.90 | 55.36 | 0.14% | 234,125 |
| Nov 13, 2025 | 56.38 | 56.40 | 55.73 | 55.82 | 55.28 | -1.86% | 199,659 |
| Nov 12, 2025 | 56.77 | 56.96 | 56.76 | 56.88 | 56.33 | 0.07% | 156,350 |
| Nov 11, 2025 | 56.70 | 56.91 | 56.68 | 56.84 | 56.29 | 0.02% | 182,542 |
| Nov 10, 2025 | 56.64 | 56.92 | 56.48 | 56.83 | 56.28 | 1.09% | 202,833 |
| Nov 7, 2025 | 55.82 | 56.24 | 55.58 | 56.22 | 55.68 | 0.09% | 187,574 |
| Nov 6, 2025 | 56.47 | 56.53 | 56.02 | 56.17 | 55.63 | -0.28% | 265,179 |
| Nov 5, 2025 | 56.00 | 56.42 | 55.97 | 56.33 | 55.79 | 0.86% | 358,776 |
| Nov 4, 2025 | 55.74 | 56.08 | 55.68 | 55.85 | 55.31 | -1.13% | 197,404 |
| Nov 3, 2025 | 56.46 | 56.50 | 56.13 | 56.49 | 55.94 | 0.55% | 243,829 |
| Oct 31, 2025 | 56.12 | 56.25 | 55.96 | 56.18 | 55.64 | -0.16% | 178,591 |
| Oct 30, 2025 | 56.13 | 56.48 | 56.11 | 56.27 | 55.73 | -0.69% | 165,676 |
| Oct 29, 2025 | 57.02 | 57.14 | 56.48 | 56.66 | 56.11 | -1.39% | 159,549 |
| Oct 28, 2025 | 57.25 | 57.56 | 57.16 | 57.46 | 56.91 | 0.65% | 177,878 |
| Oct 27, 2025 | 56.98 | 57.12 | 56.89 | 57.09 | 56.54 | 0.79% | 182,537 |
| Oct 24, 2025 | 56.60 | 56.69 | 56.52 | 56.64 | 56.09 | 0.05% | 175,403 |
| Oct 23, 2025 | 56.47 | 56.72 | 56.43 | 56.61 | 56.06 | 0.69% | 148,348 |
| Oct 22, 2025 | 56.23 | 56.40 | 55.89 | 56.22 | 55.68 | -0.30% | 166,972 |
| Oct 21, 2025 | 56.51 | 56.56 | 56.28 | 56.39 | 55.85 | -0.63% | 219,113 |
| Oct 20, 2025 | 56.43 | 56.81 | 56.40 | 56.75 | 56.20 | 1.14% | 227,270 |
| Oct 17, 2025 | 55.69 | 56.18 | 55.66 | 56.11 | 55.57 | 0.14% | 206,588 |
| Oct 16, 2025 | 56.34 | 56.47 | 55.84 | 56.03 | 55.49 | 0.05% | 267,479 |
| Oct 15, 2025 | 55.84 | 56.09 | 55.54 | 56.00 | 55.46 | 0.65% | 325,732 |
| Oct 14, 2025 | 54.94 | 55.85 | 54.94 | 55.64 | 55.10 | -0.02% | 167,907 |
| Oct 13, 2025 | 55.54 | 55.71 | 55.39 | 55.65 | 55.11 | 0.92% | 416,251 |
| Oct 10, 2025 | 56.46 | 56.57 | 55.05 | 55.14 | 54.61 | -2.03% | 262,983 |