Skip to main content
JPMorgan BetaBuilders MSCI US REIT ETF (BBRE)
BATS: BBRE · Real-Time Price · USD
94.09
-0.15 (-0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed

BBRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202594.2694.5294.0994.0994.09-0.16%4,681
Dec 4, 202594.5594.9094.2094.2494.24-0.42%7,695
Dec 3, 202594.6894.9994.3294.6494.640.04%10,639
Dec 2, 202595.0295.2594.3294.6094.60-0.28%9,503
Dec 1, 202595.1995.2994.8794.8794.87-0.87%11,506
Nov 28, 202595.4596.0695.3895.7095.700.22%158,496
Nov 26, 202594.8995.9394.8995.4995.490.58%11,146
Nov 25, 202594.6695.3694.6694.9494.940.83%5,869
Nov 24, 202593.9294.3293.8994.1694.160.24%9,379
Nov 21, 202592.9694.2492.9593.9493.941.47%5,853
Nov 20, 202593.5593.9192.5892.5892.58-0.33%3,253
Nov 19, 202593.0393.0392.6492.8892.88-0.86%1,218
Nov 18, 202593.4393.8693.1893.6893.680.43%8,049
Nov 17, 202593.8993.8993.1793.2893.28-0.57%2,637
Nov 14, 202593.7194.0993.3093.8293.810.20%10,975
Nov 13, 202594.4394.6693.6393.6393.63-1.12%9,190
Nov 12, 202595.5695.5694.6994.6994.69-0.94%5,758
Nov 11, 202595.1795.5995.0795.5995.590.87%6,111
Nov 10, 202595.2895.2894.1894.7794.77-0.22%6,815
Nov 7, 202593.5294.9893.5294.9894.981.68%7,328
Nov 6, 202593.9394.1393.4193.4193.41-0.50%28,182
Nov 5, 202593.6493.8893.4493.8893.880.27%8,393
Nov 4, 202593.7393.7393.1993.6293.62-0.05%15,003
Nov 3, 202593.3493.6792.3693.6793.67-0.07%7,712
Oct 31, 202593.1593.7492.6693.7493.740.38%235,075
Oct 30, 202592.6493.8292.6493.3893.380.51%31,871
Oct 29, 202594.8194.8192.7692.9192.91-2.27%12,423
Oct 28, 202596.6396.6395.0395.0795.07-1.96%6,972
Oct 27, 202596.9296.9796.2996.9796.970.39%7,441
Oct 24, 202596.8097.0496.5996.5996.590.15%7,753
Oct 23, 202596.3496.7595.9396.4596.45-0.23%10,080
Oct 22, 202596.1996.6796.1296.6796.670.56%11,648
Oct 21, 202596.5196.6096.0196.1396.13-0.36%14,160
Oct 20, 202595.9896.4995.8396.4996.490.93%12,473
Oct 17, 202594.9595.6094.9595.6095.600.78%7,138
Oct 16, 202595.5895.6494.6694.8694.86-0.32%6,165
Oct 15, 202594.2495.5194.2495.1795.161.43%9,356
Oct 14, 202592.3693.9192.3693.8293.820.92%13,342
Oct 13, 202592.6792.9692.2092.9692.960.84%5,206
Oct 10, 202593.8693.8692.1792.1992.19-1.38%7,435
Oct 9, 202594.2794.2993.2993.4893.48-0.55%10,872
Oct 8, 202594.5494.5493.8294.0094.00-0.44%4,617
Oct 7, 202595.1095.1094.2794.4294.42-0.38%7,119
Oct 6, 202595.7095.7094.7894.7894.78-0.74%6,413
Oct 3, 202596.0996.0995.4995.4995.490.41%6,655
Oct 2, 202595.2595.3094.7695.1095.10-0.58%4,800
Oct 1, 202595.1095.9995.1095.6595.650.18%3,825
Sep 30, 202594.9095.4894.7195.4895.480.80%170,709
Sep 29, 202595.0995.0994.5394.7294.72-0.10%6,616
Sep 26, 202594.2894.8993.9694.8194.811.03%8,152
Sep 25, 202594.0294.3193.8493.8493.84-0.39%19,068
Sep 24, 202594.8694.8994.2194.2194.20-0.94%5,928
Sep 23, 202594.5195.1594.2895.1095.10-0.08%6,046
Sep 22, 202594.8695.1894.3095.1894.450.19%23,919
Sep 19, 202595.6695.6695.0095.0094.27-0.55%3,178
Sep 18, 202595.3595.7095.2595.5394.800.53%3,621
Sep 17, 202595.6696.2895.0395.0394.30-0.41%5,867
Sep 16, 202596.2896.2895.2795.4294.69-0.64%4,762
Sep 15, 202596.6696.6695.9196.0495.30-0.46%6,564
Sep 12, 202596.3896.6096.1796.4895.74-0.11%4,368
Sep 11, 202594.9596.5994.9596.5995.851.55%9,213
Sep 10, 202595.3295.6095.0395.1294.390.02%4,688
Sep 9, 202595.1495.1694.8895.1094.37-0.23%5,705
Sep 8, 202595.1695.3394.7695.3394.60-0.35%4,936
Sep 5, 202595.2395.6695.1895.6694.930.90%6,670
Sep 4, 202594.5194.8194.1094.8194.090.81%4,868
Sep 3, 202593.5794.0593.5794.0593.330.46%10,682
Sep 2, 202594.6394.6393.4193.6292.90-1.80%4,506
Aug 29, 202594.7795.3394.7795.3394.600.72%70,237
Aug 28, 202595.0795.0794.0494.6593.93-0.25%4,163
Aug 27, 202594.4694.8994.4694.8994.161.28%1,495
Aug 26, 202593.9993.9993.6293.6992.97-0.07%4,322
Aug 25, 202594.4194.4193.7593.7693.04-0.63%13,218
Aug 22, 202594.1794.9194.1794.3593.631.73%4,666
Aug 21, 202592.8192.8492.5292.7592.04-0.56%2,905
Aug 20, 202592.9193.8792.8793.2892.560.49%6,145
Aug 19, 202591.4192.8291.4192.8292.111.91%5,865
Aug 18, 202591.8591.8891.0791.0890.38-0.71%5,304
Aug 15, 202591.4891.8391.4891.7391.030.39%1,775
Aug 14, 202591.7191.7190.8391.3890.68-0.84%6,505
Aug 13, 202591.4092.1591.1192.1591.451.01%7,683
Aug 12, 202590.7491.2490.2291.2490.540.81%4,841
Aug 11, 202591.0191.1390.5090.5089.81-0.58%4,934
Aug 8, 202591.8891.8890.9491.0390.34-0.72%3,004
Aug 7, 202591.5791.7991.2591.6990.990.28%3,575
Aug 6, 202592.1992.2291.4291.4490.74-0.91%4,357
Aug 5, 202591.6892.3491.6092.2791.570.69%4,694
Aug 4, 202590.9291.7590.9291.6490.940.95%9,157
Aug 1, 202591.2891.2890.1490.7890.09-0.49%21,501
Jul 31, 202592.0792.3791.1291.2390.53-1.63%61,188
Jul 30, 202594.0094.0592.7492.7492.03-1.47%4,592
Jul 29, 202592.9394.1392.3594.1393.412.03%7,012
Jul 28, 202593.7293.7292.2692.2691.55-1.61%3,923
Jul 25, 202593.2193.8093.2193.7793.05-0.09%6,966
Jul 24, 202593.8994.2793.8693.8693.14-0.61%4,362
Jul 23, 202594.7094.7094.1494.4493.720.08%5,695
Jul 22, 202593.1194.3793.1194.3793.641.69%55,575
Jul 21, 202593.0793.3692.8092.8092.090.17%4,396
Jul 18, 202592.8592.8992.4492.6491.930.23%19,064
Jul 17, 202592.6892.7192.1192.4391.72-0.28%6,052