Skip to main content
JPMorgan BetaBuilders MSCI US REIT ETF (BBRE)
BATS: BBRE · Real-Time Price · USD
99.96
-1.15 (-1.14%)
Mar 6, 2026, 4:00 PM EST - Market closed

BBRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202699.47100.0999.4799.9699.96-1.14%7,182
Mar 5, 2026100.76101.15100.44101.11101.11-0.98%6,829
Mar 4, 2026101.52102.14100.90102.11102.110.19%10,465
Mar 3, 2026101.24102.27100.44101.92101.92-0.78%11,943
Mar 2, 2026101.80102.91101.53102.72102.720.53%6,041
Feb 27, 2026102.06103.09102.06102.18102.18-0.25%475,132
Feb 26, 2026102.29102.51101.94102.44102.440.67%4,587
Feb 25, 2026101.30101.76101.10101.76101.750.08%7,042
Feb 24, 2026101.43101.79101.16101.67101.670.09%9,641
Feb 23, 2026101.48101.88101.18101.58101.580.27%11,442
Feb 20, 2026100.77101.30100.77101.30101.300.67%9,272
Feb 19, 2026100.51100.71100.01100.63100.630.05%14,748
Feb 18, 2026100.96100.96100.52100.58100.58-1.48%2,637
Feb 17, 2026101.14102.12101.00102.09102.091.20%11,631
Feb 13, 202699.41101.1499.41100.88100.881.31%4,604
Feb 12, 2026101.60101.6099.5899.5899.58-0.23%8,473
Feb 11, 202699.98100.5099.7799.8199.810.17%12,697
Feb 10, 202698.2599.7498.2599.6599.651.45%9,438
Feb 9, 202697.9498.2897.7198.2298.220.14%14,011
Feb 6, 202697.1198.0997.1198.0998.091.59%11,329
Feb 5, 202695.7096.7895.7096.5596.550.43%18,480
Feb 4, 202694.9996.5394.9996.1496.141.49%28,349
Feb 3, 202694.1294.8293.8894.7394.730.53%38,955
Feb 2, 202695.2295.5094.2294.2394.23-0.90%37,083
Jan 30, 202694.4795.1494.1095.0995.090.38%84,376
Jan 29, 202693.4894.8693.4894.7394.731.52%243,564
Jan 28, 202694.1294.3793.1693.3293.32-1.10%6,528
Jan 27, 202694.3294.3793.8194.3594.350.08%247,653
Jan 26, 202694.7094.7094.1894.2894.28-0.34%76,782
Jan 23, 202694.3494.6994.0594.6094.600.21%8,905
Jan 22, 202695.7695.7694.2994.4094.40-1.27%11,315
Jan 21, 202695.9995.9994.8295.6195.610.23%10,378
Jan 20, 202696.1596.1595.3595.3995.39-1.47%16,710
Jan 16, 202696.0696.8896.0696.8196.811.33%8,065
Jan 15, 202695.3096.1695.3095.5495.540.38%58,018
Jan 14, 202694.5195.1894.2595.1895.180.78%6,003
Jan 13, 202693.9194.5793.2594.4494.440.51%15,589
Jan 12, 202694.2294.5493.9093.9693.96-0.05%9,350
Jan 9, 202694.0394.5393.9694.0194.010.18%9,821
Jan 8, 202692.4594.0192.4593.8493.841.03%12,255
Jan 7, 202693.6394.0692.8692.8892.88-0.55%14,253
Jan 6, 202692.4493.5092.4493.3993.390.85%40,912
Jan 5, 202692.6793.0292.0292.6092.60-0.03%15,909
Jan 2, 202692.5093.0091.8292.6392.630.04%35,322
Dec 31, 202592.6092.8292.4892.5992.59-0.73%265,323
Dec 30, 202593.1693.2892.9593.2793.270.21%8,430
Dec 29, 202592.9393.0792.8893.0793.070.23%15,985
Dec 26, 202592.8992.8992.4392.8692.860.02%12,031
Dec 24, 202592.2292.9192.2292.8492.840.81%5,907
Dec 23, 202592.5892.5891.9292.0992.09-1.36%9,837
Dec 22, 202592.6493.4792.6493.3692.340.50%25,033
Dec 19, 202593.2093.5492.8892.9091.88-0.44%14,399
Dec 18, 202594.0294.0993.2893.3192.29-0.46%12,893
Dec 17, 202593.3494.0893.3493.7492.710.50%21,214
Dec 16, 202593.8393.8793.1393.2792.25-0.97%7,970
Dec 15, 202593.8594.1993.6294.1893.150.81%10,929
Dec 12, 202593.3994.0393.2693.4292.400.05%8,486
Dec 11, 202593.1693.5393.1693.3792.350.27%9,094
Dec 10, 202592.9993.4592.9993.1292.100.34%10,444
Dec 9, 202593.2993.6992.8092.8091.78-0.37%13,883
Dec 8, 202594.0994.0993.1493.1492.12-1.01%6,030
Dec 5, 202594.2694.5294.0994.0993.06-0.16%4,681
Dec 4, 202594.5594.9094.2094.2493.21-0.42%7,695
Dec 3, 202594.6894.9994.3294.6493.600.04%10,639
Dec 2, 202595.0295.2594.3294.6093.57-0.28%9,503
Dec 1, 202595.1995.2994.8794.8793.83-0.87%11,506
Nov 28, 202595.4596.0695.3895.7094.650.22%158,496
Nov 26, 202594.8995.9394.8995.4994.440.58%11,146
Nov 25, 202594.6695.3694.6694.9493.900.83%5,869
Nov 24, 202593.9294.3293.8994.1693.130.24%9,379
Nov 21, 202592.9694.2492.9593.9492.911.47%5,853
Nov 20, 202593.5593.9192.5892.5891.57-0.33%3,253
Nov 19, 202593.0393.0392.6492.8891.86-0.86%1,218
Nov 18, 202593.4393.8693.1893.6892.660.43%8,049
Nov 17, 202593.8993.8993.1793.2892.26-0.57%2,637
Nov 14, 202593.7194.0993.3093.8292.790.20%10,975
Nov 13, 202594.4394.6693.6393.6392.60-1.12%9,190
Nov 12, 202595.5695.5694.6994.6993.65-0.94%5,758
Nov 11, 202595.1795.5995.0795.5994.540.87%6,111
Nov 10, 202595.2895.2894.1894.7793.73-0.22%6,815
Nov 7, 202593.5294.9893.5294.9893.941.68%7,328
Nov 6, 202593.9394.1393.4193.4192.39-0.50%28,182
Nov 5, 202593.6493.8893.4493.8892.850.27%8,393
Nov 4, 202593.7393.7393.1993.6292.60-0.05%15,003
Nov 3, 202593.3493.6792.3693.6792.64-0.07%7,712
Oct 31, 202593.1593.7492.6693.7492.710.38%235,075
Oct 30, 202592.6493.8292.6493.3892.360.51%31,871
Oct 29, 202594.8194.8192.7692.9191.89-2.27%12,423
Oct 28, 202596.6396.6395.0395.0794.03-1.96%6,972
Oct 27, 202596.9296.9796.2996.9795.910.39%7,441
Oct 24, 202596.8097.0496.5996.5995.530.15%7,753
Oct 23, 202596.3496.7595.9396.4595.39-0.23%10,080
Oct 22, 202596.1996.6796.1296.6795.610.56%11,648
Oct 21, 202596.5196.6096.0196.1395.08-0.36%14,160
Oct 20, 202595.9896.4995.8396.4995.430.93%12,473
Oct 17, 202594.9595.6094.9595.6094.550.78%7,138
Oct 16, 202595.5895.6494.6694.8693.82-0.32%6,165
Oct 15, 202594.2495.5194.2495.1794.121.43%9,356
Oct 14, 202592.3693.9192.3693.8292.790.92%13,342
Oct 13, 202592.6792.9692.2092.9691.940.84%5,206