JPMorgan BetaBuilders International Equity ETF (BBIN)
BATS: BBIN · Real-Time Price · USD
76.01
-0.33 (-0.43%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BBIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.00 | 76.10 | 75.84 | 76.01 | 76.01 | -0.43% | 4,466 |
| Apr 27, 2026 | 76.54 | 76.76 | 76.27 | 76.34 | 76.34 | -0.25% | 174,537 |
| Apr 24, 2026 | 76.30 | 76.70 | 76.12 | 76.53 | 76.53 | 0.55% | 220,280 |
| Apr 23, 2026 | 76.56 | 76.81 | 75.46 | 76.11 | 76.11 | -0.83% | 75,347 |
| Apr 22, 2026 | 76.90 | 76.90 | 76.48 | 76.75 | 76.75 | 0.39% | 28,105 |
| Apr 21, 2026 | 77.64 | 77.64 | 76.37 | 76.45 | 76.45 | -2.15% | 34,204 |
| Apr 20, 2026 | 78.01 | 78.21 | 77.74 | 78.13 | 78.13 | -0.51% | 73,054 |
| Apr 17, 2026 | 78.71 | 79.06 | 78.42 | 78.53 | 78.53 | 1.32% | 221,825 |
| Apr 16, 2026 | 77.90 | 77.90 | 77.24 | 77.51 | 77.51 | -0.19% | 213,718 |
| Apr 15, 2026 | 77.75 | 77.75 | 77.49 | 77.66 | 77.66 | -0.43% | 171,962 |
| Apr 14, 2026 | 77.68 | 78.12 | 77.68 | 77.99 | 77.99 | 0.83% | 79,080 |
| Apr 13, 2026 | 76.28 | 77.39 | 76.20 | 77.35 | 77.35 | 0.47% | 42,403 |
| Apr 10, 2026 | 77.16 | 77.31 | 76.67 | 76.99 | 76.99 | 0.25% | 65,197 |
| Apr 9, 2026 | 76.06 | 77.12 | 76.03 | 76.80 | 76.80 | -0.25% | 84,352 |
| Apr 8, 2026 | 77.13 | 77.21 | 76.49 | 76.99 | 76.99 | 4.01% | 55,102 |
| Apr 7, 2026 | 73.39 | 74.26 | 72.96 | 74.02 | 74.02 | -0.26% | 80,062 |
| Apr 6, 2026 | 74.06 | 74.33 | 73.83 | 74.21 | 74.21 | 0.43% | 76,405 |
| Apr 2, 2026 | 72.62 | 73.97 | 72.62 | 73.89 | 73.89 | -0.58% | 361,257 |
| Apr 1, 2026 | 74.14 | 74.79 | 74.00 | 74.32 | 74.32 | 1.64% | 1,727,959 |
| Mar 31, 2026 | 71.92 | 73.17 | 71.66 | 73.12 | 73.12 | 3.01% | 2,439,907 |
| Mar 30, 2026 | 71.29 | 71.53 | 70.63 | 70.98 | 70.98 | 0.42% | 262,297 |
| Mar 27, 2026 | 71.06 | 71.32 | 70.45 | 70.68 | 70.68 | -0.94% | 205,618 |
| Mar 26, 2026 | 71.97 | 72.44 | 71.31 | 71.35 | 71.35 | -2.01% | 43,937 |
| Mar 25, 2026 | 73.00 | 73.11 | 72.50 | 72.81 | 72.81 | 1.56% | 25,957 |
| Mar 24, 2026 | 71.03 | 72.14 | 71.03 | 71.69 | 71.69 | -1.02% | 101,924 |
| Mar 23, 2026 | 72.16 | 73.30 | 71.80 | 72.43 | 72.17 | 2.39% | 378,103 |
| Mar 20, 2026 | 72.69 | 72.69 | 70.50 | 70.74 | 70.49 | -3.04% | 137,511 |
| Mar 19, 2026 | 71.72 | 73.35 | 71.59 | 72.96 | 72.70 | -0.18% | 218,936 |
| Mar 18, 2026 | 73.98 | 73.98 | 73.04 | 73.09 | 72.83 | -1.60% | 994,756 |
| Mar 17, 2026 | 74.60 | 74.82 | 74.24 | 74.28 | 74.02 | 0.23% | 300,360 |
| Mar 16, 2026 | 73.81 | 74.30 | 73.79 | 74.11 | 73.85 | 1.79% | 73,001 |
| Mar 13, 2026 | 73.79 | 74.00 | 72.73 | 72.81 | 72.55 | -1.30% | 50,730 |
| Mar 12, 2026 | 74.21 | 74.21 | 73.46 | 73.77 | 73.51 | -1.51% | 51,217 |
| Mar 11, 2026 | 74.71 | 75.12 | 74.41 | 74.90 | 74.64 | -0.39% | 77,492 |
| Mar 10, 2026 | 75.53 | 76.31 | 75.00 | 75.19 | 74.92 | 0.29% | 76,574 |
| Mar 9, 2026 | 73.05 | 75.10 | 72.62 | 74.97 | 74.71 | 0.93% | 271,948 |
| Mar 6, 2026 | 73.53 | 74.62 | 73.53 | 74.28 | 74.02 | -0.91% | 132,114 |
| Mar 5, 2026 | 75.54 | 75.59 | 74.31 | 74.96 | 74.70 | -2.41% | 288,238 |
| Mar 4, 2026 | 76.26 | 76.86 | 75.96 | 76.81 | 76.54 | 1.48% | 570,751 |
| Mar 3, 2026 | 74.69 | 76.07 | 74.01 | 75.69 | 75.42 | -3.23% | 419,091 |
| Mar 2, 2026 | 77.88 | 78.50 | 77.73 | 78.22 | 77.94 | -1.87% | 59,691 |
| Feb 27, 2026 | 79.99 | 80.17 | 79.70 | 79.71 | 79.43 | -0.33% | 1,115,998 |
| Feb 26, 2026 | 79.95 | 79.98 | 79.42 | 79.97 | 79.69 | -0.03% | 51,037 |
| Feb 25, 2026 | 79.81 | 80.17 | 79.71 | 80.00 | 79.71 | 0.86% | 226,865 |
| Feb 24, 2026 | 79.00 | 79.48 | 78.92 | 79.31 | 79.03 | 0.13% | 50,602 |
| Feb 23, 2026 | 79.47 | 79.65 | 78.91 | 79.21 | 78.93 | -0.31% | 126,751 |
| Feb 20, 2026 | 78.61 | 79.50 | 78.61 | 79.46 | 79.18 | 0.86% | 116,765 |
| Feb 19, 2026 | 78.36 | 78.89 | 78.32 | 78.78 | 78.50 | -0.38% | 44,115 |
| Feb 18, 2026 | 79.11 | 79.47 | 78.92 | 79.08 | 78.80 | 0.16% | 57,906 |
| Feb 17, 2026 | 78.19 | 79.06 | 78.09 | 78.95 | 78.67 | 0.01% | 58,768 |
| Feb 13, 2026 | 78.60 | 79.14 | 78.44 | 78.94 | 78.66 | 0.04% | 98,347 |
| Feb 12, 2026 | 79.67 | 79.68 | 78.69 | 78.91 | 78.63 | -0.78% | 83,446 |
| Feb 11, 2026 | 79.41 | 79.70 | 78.97 | 79.53 | 79.25 | 0.72% | 98,267 |
| Feb 10, 2026 | 79.18 | 79.24 | 78.96 | 78.96 | 78.68 | 0.16% | 47,613 |
| Feb 9, 2026 | 78.08 | 78.91 | 78.08 | 78.83 | 78.55 | 1.43% | 58,743 |
| Feb 6, 2026 | 76.91 | 77.72 | 76.91 | 77.72 | 77.45 | 2.40% | 124,405 |
| Feb 5, 2026 | 76.24 | 76.53 | 75.90 | 75.90 | 75.63 | -1.67% | 309,386 |
| Feb 4, 2026 | 77.49 | 77.64 | 76.69 | 77.19 | 76.92 | 0.49% | 377,486 |
| Feb 3, 2026 | 76.51 | 76.86 | 76.28 | 76.82 | 76.54 | 0.16% | 58,795 |
| Feb 2, 2026 | 76.19 | 76.76 | 76.19 | 76.69 | 76.42 | 0.68% | 74,971 |
| Jan 30, 2026 | 76.56 | 76.60 | 75.93 | 76.17 | 75.90 | -1.01% | 1,423,290 |
| Jan 29, 2026 | 77.01 | 77.17 | 76.04 | 76.95 | 76.68 | 0.87% | 493,913 |
| Jan 28, 2026 | 76.46 | 76.54 | 75.99 | 76.29 | 76.02 | -1.06% | 85,876 |
| Jan 27, 2026 | 76.58 | 77.31 | 76.58 | 77.11 | 76.83 | 1.47% | 491,436 |
| Jan 26, 2026 | 76.02 | 76.20 | 75.92 | 75.99 | 75.72 | 0.52% | 630,124 |
| Jan 23, 2026 | 75.04 | 75.62 | 74.86 | 75.60 | 75.33 | 0.47% | 61,078 |
| Jan 22, 2026 | 75.25 | 75.37 | 75.05 | 75.24 | 74.97 | 0.45% | 186,803 |
| Jan 21, 2026 | 74.26 | 75.04 | 74.07 | 74.91 | 74.64 | 0.98% | 163,262 |
| Jan 20, 2026 | 74.23 | 74.59 | 74.01 | 74.18 | 73.92 | -1.51% | 76,020 |
| Jan 16, 2026 | 75.24 | 75.32 | 74.97 | 75.32 | 75.05 | 0.21% | 46,261 |
| Jan 15, 2026 | 75.30 | 75.31 | 75.05 | 75.16 | 74.89 | 0.23% | 249,028 |
| Jan 14, 2026 | 74.86 | 75.20 | 74.77 | 74.99 | 74.73 | 0.47% | 177,476 |
| Jan 13, 2026 | 74.86 | 74.93 | 74.45 | 74.64 | 74.38 | -0.43% | 205,113 |
| Jan 12, 2026 | 74.77 | 75.09 | 74.77 | 74.96 | 74.70 | 0.54% | 99,334 |
| Jan 9, 2026 | 74.32 | 74.66 | 74.25 | 74.56 | 74.30 | 0.82% | 52,395 |
| Jan 8, 2026 | 73.55 | 73.95 | 73.55 | 73.95 | 73.69 | 0.14% | 55,193 |
| Jan 7, 2026 | 74.13 | 74.13 | 73.81 | 73.85 | 73.59 | -0.44% | 235,105 |
| Jan 6, 2026 | 74.10 | 74.30 | 74.10 | 74.18 | 73.92 | 0.15% | 59,082 |
| Jan 5, 2026 | 73.32 | 74.10 | 73.32 | 74.07 | 73.80 | 1.09% | 93,555 |
| Jan 2, 2026 | 73.18 | 73.27 | 72.84 | 73.27 | 73.01 | 1.31% | 128,817 |
| Dec 31, 2025 | 72.57 | 72.65 | 72.32 | 72.32 | 72.06 | -0.60% | 1,159,140 |
| Dec 30, 2025 | 72.90 | 73.09 | 72.76 | 72.76 | 72.50 | 0.03% | 96,491 |
| Dec 29, 2025 | 72.76 | 72.78 | 72.53 | 72.74 | 72.48 | -0.37% | 151,054 |
| Dec 26, 2025 | 72.96 | 73.01 | 72.76 | 73.01 | 72.75 | 0.23% | 323,046 |
| Dec 24, 2025 | 72.66 | 72.84 | 72.61 | 72.84 | 72.58 | 0.21% | 859,032 |
| Dec 23, 2025 | 72.58 | 72.69 | 72.52 | 72.69 | 72.43 | -1.22% | 99,996 |
| Dec 22, 2025 | 73.36 | 73.59 | 73.26 | 73.59 | 71.98 | 0.41% | 148,011 |
| Dec 19, 2025 | 73.25 | 73.56 | 73.25 | 73.29 | 71.68 | 0.65% | 46,221 |
| Dec 18, 2025 | 72.94 | 73.24 | 72.81 | 72.82 | 71.22 | 0.46% | 56,329 |
| Dec 17, 2025 | 72.89 | 73.00 | 72.41 | 72.49 | 70.90 | -0.58% | 448,489 |
| Dec 16, 2025 | 73.11 | 73.28 | 72.79 | 72.91 | 71.31 | -0.76% | 64,707 |
| Dec 15, 2025 | 73.44 | 73.55 | 73.15 | 73.47 | 71.86 | 0.92% | 42,456 |
| Dec 12, 2025 | 73.28 | 73.34 | 72.62 | 72.80 | 71.20 | -0.61% | 74,991 |
| Dec 11, 2025 | 73.01 | 73.34 | 72.92 | 73.25 | 71.64 | 0.52% | 86,284 |
| Dec 10, 2025 | 72.00 | 72.96 | 72.00 | 72.87 | 71.27 | 1.19% | 58,760 |
| Dec 9, 2025 | 72.03 | 72.23 | 71.91 | 72.01 | 70.43 | -0.01% | 34,630 |
| Dec 8, 2025 | 72.38 | 72.38 | 71.94 | 72.02 | 70.44 | -0.30% | 212,084 |
| Dec 5, 2025 | 72.51 | 72.60 | 72.21 | 72.24 | 70.66 | -0.11% | 85,077 |
| Dec 4, 2025 | 72.62 | 72.62 | 72.18 | 72.32 | 70.73 | 0.25% | 37,751 |
| Dec 3, 2025 | 71.75 | 72.14 | 71.73 | 72.14 | 70.56 | 0.56% | 213,261 |