JPMorgan BetaBuilders International Equity ETF (BBIN)
BATS: BBIN · Real-Time Price · USD
76.74
+1.05 (1.38%)
Mar 4, 2026, 3:10 PM EST - Market open
BBIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 76.26 | 76.71 | 75.96 | 76.71 | - | 1.35% | 525,123 |
| Mar 3, 2026 | 74.69 | 76.08 | 74.08 | 75.69 | 75.69 | -3.23% | 74,718 |
| Mar 2, 2026 | 77.88 | 78.50 | 77.73 | 78.22 | 78.22 | -1.87% | 59,691 |
| Feb 27, 2026 | 79.99 | 80.17 | 79.70 | 79.71 | 79.71 | -0.33% | 1,115,998 |
| Feb 26, 2026 | 79.95 | 79.98 | 79.42 | 79.97 | 79.97 | -0.03% | 51,037 |
| Feb 25, 2026 | 79.81 | 80.17 | 79.71 | 80.00 | 80.00 | 0.86% | 226,865 |
| Feb 24, 2026 | 79.00 | 79.48 | 78.92 | 79.31 | 79.31 | 0.13% | 50,602 |
| Feb 23, 2026 | 79.47 | 79.65 | 78.91 | 79.21 | 79.21 | -0.31% | 126,751 |
| Feb 20, 2026 | 78.61 | 79.50 | 78.61 | 79.46 | 79.46 | 0.86% | 116,765 |
| Feb 19, 2026 | 78.36 | 78.89 | 78.32 | 78.78 | 78.78 | -0.38% | 44,115 |
| Feb 18, 2026 | 79.11 | 79.47 | 78.92 | 79.08 | 79.08 | 0.16% | 57,906 |
| Feb 17, 2026 | 78.19 | 79.06 | 78.09 | 78.95 | 78.95 | 0.01% | 58,768 |
| Feb 13, 2026 | 78.60 | 79.14 | 78.44 | 78.94 | 78.94 | 0.04% | 98,347 |
| Feb 12, 2026 | 79.67 | 79.68 | 78.69 | 78.91 | 78.91 | -0.78% | 83,446 |
| Feb 11, 2026 | 79.41 | 79.70 | 78.97 | 79.53 | 79.53 | 0.72% | 98,267 |
| Feb 10, 2026 | 79.18 | 79.24 | 78.96 | 78.96 | 78.96 | 0.16% | 47,613 |
| Feb 9, 2026 | 78.08 | 78.91 | 78.08 | 78.83 | 78.83 | 1.43% | 58,743 |
| Feb 6, 2026 | 76.91 | 77.72 | 76.91 | 77.72 | 77.72 | 2.40% | 124,405 |
| Feb 5, 2026 | 76.24 | 76.53 | 75.90 | 75.90 | 75.90 | -1.67% | 309,386 |
| Feb 4, 2026 | 77.49 | 77.64 | 76.69 | 77.19 | 77.19 | 0.49% | 377,486 |
| Feb 3, 2026 | 76.51 | 76.86 | 76.28 | 76.82 | 76.82 | 0.16% | 58,795 |
| Feb 2, 2026 | 76.19 | 76.76 | 76.19 | 76.69 | 76.69 | 0.68% | 74,971 |
| Jan 30, 2026 | 76.56 | 76.60 | 75.93 | 76.17 | 76.17 | -1.01% | 1,423,290 |
| Jan 29, 2026 | 77.01 | 77.17 | 76.04 | 76.95 | 76.95 | 0.87% | 493,913 |
| Jan 28, 2026 | 76.46 | 76.54 | 75.99 | 76.29 | 76.29 | -1.06% | 85,876 |
| Jan 27, 2026 | 76.58 | 77.31 | 76.58 | 77.11 | 77.11 | 1.47% | 491,436 |
| Jan 26, 2026 | 76.02 | 76.20 | 75.92 | 75.99 | 75.99 | 0.52% | 630,124 |
| Jan 23, 2026 | 75.04 | 75.62 | 74.86 | 75.60 | 75.60 | 0.47% | 61,078 |
| Jan 22, 2026 | 75.25 | 75.37 | 75.05 | 75.24 | 75.24 | 0.45% | 186,803 |
| Jan 21, 2026 | 74.26 | 75.04 | 74.07 | 74.91 | 74.91 | 0.98% | 163,262 |
| Jan 20, 2026 | 74.23 | 74.59 | 74.01 | 74.18 | 74.18 | -1.51% | 76,020 |
| Jan 16, 2026 | 75.24 | 75.32 | 74.97 | 75.32 | 75.32 | 0.21% | 46,261 |
| Jan 15, 2026 | 75.30 | 75.31 | 75.05 | 75.16 | 75.16 | 0.23% | 249,028 |
| Jan 14, 2026 | 74.86 | 75.20 | 74.77 | 74.99 | 74.99 | 0.47% | 177,476 |
| Jan 13, 2026 | 74.86 | 74.93 | 74.45 | 74.64 | 74.64 | -0.43% | 205,113 |
| Jan 12, 2026 | 74.77 | 75.09 | 74.77 | 74.96 | 74.96 | 0.54% | 99,334 |
| Jan 9, 2026 | 74.32 | 74.66 | 74.25 | 74.56 | 74.56 | 0.82% | 52,395 |
| Jan 8, 2026 | 73.55 | 73.95 | 73.55 | 73.95 | 73.95 | 0.14% | 55,193 |
| Jan 7, 2026 | 74.13 | 74.13 | 73.81 | 73.85 | 73.85 | -0.44% | 235,105 |
| Jan 6, 2026 | 74.10 | 74.30 | 74.10 | 74.18 | 74.18 | 0.15% | 59,082 |
| Jan 5, 2026 | 73.32 | 74.10 | 73.32 | 74.07 | 74.07 | 1.09% | 93,555 |
| Jan 2, 2026 | 73.18 | 73.27 | 72.84 | 73.27 | 73.27 | 1.31% | 128,817 |
| Dec 31, 2025 | 72.57 | 72.65 | 72.32 | 72.32 | 72.32 | -0.60% | 1,159,140 |
| Dec 30, 2025 | 72.90 | 73.09 | 72.76 | 72.76 | 72.76 | 0.03% | 96,491 |
| Dec 29, 2025 | 72.76 | 72.78 | 72.53 | 72.74 | 72.74 | -0.37% | 151,054 |
| Dec 26, 2025 | 72.96 | 73.01 | 72.76 | 73.01 | 73.01 | 0.23% | 323,046 |
| Dec 24, 2025 | 72.66 | 72.84 | 72.61 | 72.84 | 72.84 | 0.21% | 859,032 |
| Dec 23, 2025 | 72.58 | 72.69 | 72.52 | 72.69 | 72.69 | -1.22% | 99,996 |
| Dec 22, 2025 | 73.36 | 73.59 | 73.26 | 73.59 | 72.23 | 0.41% | 148,011 |
| Dec 19, 2025 | 73.25 | 73.56 | 73.25 | 73.29 | 71.94 | 0.65% | 46,221 |
| Dec 18, 2025 | 72.94 | 73.24 | 72.81 | 72.82 | 71.48 | 0.46% | 56,329 |
| Dec 17, 2025 | 72.89 | 73.00 | 72.41 | 72.49 | 71.15 | -0.58% | 448,489 |
| Dec 16, 2025 | 73.11 | 73.28 | 72.79 | 72.91 | 71.56 | -0.76% | 64,707 |
| Dec 15, 2025 | 73.44 | 73.55 | 73.15 | 73.47 | 72.11 | 0.92% | 42,456 |
| Dec 12, 2025 | 73.28 | 73.34 | 72.62 | 72.80 | 71.46 | -0.61% | 74,991 |
| Dec 11, 2025 | 73.01 | 73.34 | 72.92 | 73.25 | 71.90 | 0.52% | 86,284 |
| Dec 10, 2025 | 72.00 | 72.96 | 72.00 | 72.87 | 71.53 | 1.19% | 58,760 |
| Dec 9, 2025 | 72.03 | 72.23 | 71.91 | 72.01 | 70.68 | -0.01% | 34,630 |
| Dec 8, 2025 | 72.38 | 72.38 | 71.94 | 72.02 | 70.69 | -0.30% | 212,084 |
| Dec 5, 2025 | 72.51 | 72.60 | 72.21 | 72.24 | 70.91 | -0.11% | 85,077 |
| Dec 4, 2025 | 72.62 | 72.62 | 72.18 | 72.32 | 70.99 | 0.25% | 37,751 |
| Dec 3, 2025 | 71.75 | 72.14 | 71.73 | 72.14 | 70.81 | 0.56% | 213,261 |
| Dec 2, 2025 | 71.71 | 71.74 | 71.41 | 71.74 | 70.42 | 0.48% | 46,548 |
| Dec 1, 2025 | 71.45 | 71.72 | 71.37 | 71.40 | 70.08 | -0.57% | 102,407 |
| Nov 28, 2025 | 71.62 | 71.81 | 71.43 | 71.81 | 70.48 | 0.29% | 290,222 |
| Nov 26, 2025 | 71.20 | 71.63 | 71.08 | 71.60 | 70.28 | 1.30% | 97,646 |
| Nov 25, 2025 | 70.10 | 70.81 | 70.10 | 70.68 | 69.38 | 1.12% | 412,829 |
| Nov 24, 2025 | 69.65 | 70.00 | 69.65 | 69.90 | 68.61 | 0.14% | 216,989 |
| Nov 21, 2025 | 69.36 | 70.01 | 69.18 | 69.80 | 68.51 | 1.59% | 151,246 |
| Nov 20, 2025 | 70.19 | 70.19 | 68.71 | 68.71 | 67.44 | -1.41% | 45,439 |
| Nov 19, 2025 | 69.86 | 69.99 | 69.48 | 69.69 | 68.40 | -0.43% | 85,129 |
| Nov 18, 2025 | 69.94 | 70.13 | 69.52 | 69.99 | 68.70 | -1.13% | 83,940 |
| Nov 17, 2025 | 71.18 | 71.42 | 70.57 | 70.79 | 69.48 | -1.37% | 75,918 |
| Nov 14, 2025 | 71.47 | 71.89 | 71.42 | 71.77 | 70.45 | -0.19% | 67,366 |
| Nov 13, 2025 | 72.45 | 72.48 | 71.83 | 71.91 | 70.58 | -1.03% | 126,253 |
| Nov 12, 2025 | 72.43 | 72.72 | 72.43 | 72.66 | 71.31 | 0.66% | 72,921 |
| Nov 11, 2025 | 72.04 | 72.34 | 72.03 | 72.18 | 70.85 | 0.61% | 24,719 |
| Nov 10, 2025 | 71.38 | 71.74 | 71.20 | 71.74 | 70.42 | 0.93% | 32,879 |
| Nov 7, 2025 | 70.56 | 71.08 | 70.31 | 71.08 | 69.77 | 0.41% | 63,733 |
| Nov 6, 2025 | 70.98 | 70.98 | 70.55 | 70.79 | 69.48 | -0.20% | 29,801 |
| Nov 5, 2025 | 70.42 | 70.99 | 70.42 | 70.93 | 69.62 | 0.82% | 42,372 |
| Nov 4, 2025 | 70.37 | 70.73 | 70.35 | 70.35 | 69.05 | -0.97% | 45,912 |
| Nov 3, 2025 | 71.02 | 71.15 | 70.90 | 71.04 | 69.73 | 0.01% | 45,053 |
| Oct 31, 2025 | 71.11 | 71.13 | 70.79 | 71.03 | 69.72 | -0.21% | 362,492 |
| Oct 30, 2025 | 71.12 | 71.45 | 71.01 | 71.18 | 69.87 | -0.39% | 569,927 |
| Oct 29, 2025 | 71.91 | 71.96 | 71.25 | 71.46 | 70.14 | -0.78% | 96,374 |
| Oct 28, 2025 | 71.91 | 72.18 | 71.87 | 72.02 | 70.69 | -0.06% | 420,032 |
| Oct 27, 2025 | 71.87 | 72.06 | 71.87 | 72.06 | 70.73 | 0.80% | 40,550 |
| Oct 24, 2025 | 71.50 | 71.62 | 71.44 | 71.49 | 70.17 | 0.18% | 53,599 |
| Oct 23, 2025 | 71.27 | 71.54 | 71.22 | 71.36 | 70.04 | 0.35% | 96,810 |
| Oct 22, 2025 | 71.11 | 71.31 | 70.82 | 71.11 | 69.80 | - | 41,608 |
| Oct 21, 2025 | 71.24 | 71.43 | 71.11 | 71.11 | 69.80 | -0.74% | 77,263 |
| Oct 20, 2025 | 71.37 | 71.74 | 71.37 | 71.64 | 70.32 | 0.86% | 31,177 |
| Oct 17, 2025 | 70.68 | 71.11 | 70.64 | 71.03 | 69.72 | 0.06% | 59,480 |
| Oct 16, 2025 | 70.95 | 71.22 | 70.76 | 70.99 | 69.68 | 0.60% | 32,871 |
| Oct 15, 2025 | 70.53 | 70.69 | 70.13 | 70.57 | 69.27 | 0.58% | 87,734 |
| Oct 14, 2025 | 69.49 | 70.33 | 69.33 | 70.16 | 68.87 | 0.57% | 55,781 |
| Oct 13, 2025 | 69.50 | 69.87 | 69.45 | 69.76 | 68.47 | 0.77% | 34,277 |
| Oct 10, 2025 | 70.30 | 70.38 | 69.23 | 69.23 | 67.95 | -1.93% | 44,470 |
| Oct 9, 2025 | 71.26 | 71.26 | 70.40 | 70.59 | 69.29 | -0.80% | 35,318 |