Skip to main content
JPMorgan BetaBuilders MSCI US REIT ETF (BBRE)
BATS: BBRE · Real-Time Price · USD
103.46
+1.05 (1.03%)
At close: Apr 28, 2026, 4:00 PM EDT
103.46
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

BBRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026102.45103.55102.45103.46103.461.03%664
Apr 27, 2026103.10103.10102.41102.41102.41-0.37%17,189
Apr 24, 2026103.00103.60102.79102.79102.79-0.20%6,795
Apr 23, 2026101.72103.00101.72103.00103.001.29%5,647
Apr 22, 2026103.26103.40101.29101.68101.68-1.20%6,229
Apr 21, 2026104.33104.41102.92102.92102.92-1.54%7,717
Apr 20, 2026103.95104.56103.95104.54104.540.33%7,726
Apr 17, 2026103.19104.35103.19104.19104.191.44%3,938
Apr 16, 2026102.40102.71102.27102.71102.710.80%14,762
Apr 15, 2026101.32101.89101.24101.89101.890.07%12,728
Apr 14, 2026100.51101.82100.51101.82101.821.30%10,514
Apr 13, 2026100.18100.5199.67100.51100.510.18%3,240
Apr 10, 2026100.28100.5999.99100.33100.330.29%4,762
Apr 9, 202699.73100.8199.73100.04100.040.81%4,657
Apr 8, 202699.0499.3598.9699.2399.231.74%11,583
Apr 7, 202697.5397.6397.2597.5497.540.44%2,973
Apr 6, 202697.2397.5397.1197.1197.11-0.19%15,824
Apr 2, 202695.7297.2995.7297.2997.291.10%8,248
Apr 1, 202695.9796.5495.9796.2396.230.56%34,152
Mar 31, 202694.9496.0494.9495.6995.691.42%54,997
Mar 30, 202694.7795.3894.0094.3594.350.34%11,105
Mar 27, 202694.5894.9693.8694.0394.03-0.89%4,696
Mar 26, 202694.9295.4694.7094.8794.87-0.01%7,243
Mar 25, 202694.8595.3294.7694.8894.88-6,663
Mar 24, 202694.7695.6294.7194.8894.88-0.77%4,899
Mar 23, 202696.3796.8095.5995.6295.210.72%3,836
Mar 20, 202697.7097.9394.5694.9494.54-3.25%12,362
Mar 19, 202698.2298.3597.6998.1397.71-0.35%18,102
Mar 18, 202699.3599.5298.4798.4798.05-1.36%169,744
Mar 17, 2026100.13100.4699.8399.8399.410.34%11,723
Mar 16, 202699.2999.9799.2999.4999.070.92%4,121
Mar 13, 202699.0199.3798.5298.5898.17-0.25%12,184
Mar 12, 202698.7799.3298.4298.8398.41-0.40%31,778
Mar 11, 202699.5299.5298.9899.2398.81-1.03%6,353
Mar 10, 2026100.11101.08100.11100.2699.840.02%10,018
Mar 9, 202699.15100.2498.35100.2499.820.28%9,685
Mar 6, 202699.47100.0999.4799.9699.54-1.14%7,182
Mar 5, 2026100.76101.15100.44101.11100.68-0.98%6,829
Mar 4, 2026101.52102.14100.90102.11101.680.19%10,465
Mar 3, 2026101.24102.27100.44101.92101.49-0.78%11,943
Mar 2, 2026101.80102.91101.53102.72102.280.53%6,041
Feb 27, 2026102.06103.09102.06102.18101.75-0.25%475,132
Feb 26, 2026102.29102.51101.94102.44102.010.67%4,587
Feb 25, 2026101.30101.76101.10101.76101.320.08%7,042
Feb 24, 2026101.43101.79101.16101.67101.240.09%9,641
Feb 23, 2026101.48101.88101.18101.58101.150.27%11,442
Feb 20, 2026100.77101.30100.77101.30100.870.67%9,272
Feb 19, 2026100.51100.71100.01100.63100.200.05%14,748
Feb 18, 2026100.96100.96100.52100.58100.15-1.48%2,637
Feb 17, 2026101.14102.12101.00102.09101.661.20%11,631
Feb 13, 202699.41101.1499.41100.88100.451.31%4,604
Feb 12, 2026101.60101.6099.5899.5899.16-0.23%8,473
Feb 11, 202699.98100.5099.7799.8199.390.17%12,697
Feb 10, 202698.2599.7498.2599.6599.221.45%9,438
Feb 9, 202697.9498.2897.7198.2297.800.14%14,011
Feb 6, 202697.1198.0997.1198.0997.671.59%11,329
Feb 5, 202695.7096.7895.7096.5596.140.43%18,480
Feb 4, 202694.9996.5394.9996.1495.731.49%28,349
Feb 3, 202694.1294.8293.8894.7394.330.53%38,955
Feb 2, 202695.2295.5094.2294.2393.83-0.90%37,083
Jan 30, 202694.4795.1494.1095.0994.690.38%84,376
Jan 29, 202693.4894.8693.4894.7394.331.52%243,564
Jan 28, 202694.1294.3793.1693.3292.92-1.10%6,528
Jan 27, 202694.3294.3793.8194.3593.950.08%247,653
Jan 26, 202694.7094.7094.1894.2893.88-0.34%76,782
Jan 23, 202694.3494.6994.0594.6094.200.21%8,905
Jan 22, 202695.7695.7694.2994.4094.00-1.27%11,315
Jan 21, 202695.9995.9994.8295.6195.200.23%10,378
Jan 20, 202696.1596.1595.3595.3994.98-1.47%16,710
Jan 16, 202696.0696.8896.0696.8196.401.33%8,065
Jan 15, 202695.3096.1695.3095.5495.140.38%58,018
Jan 14, 202694.5195.1894.2595.1894.780.78%6,003
Jan 13, 202693.9194.5793.2594.4494.040.51%15,589
Jan 12, 202694.2294.5493.9093.9693.56-0.05%9,350
Jan 9, 202694.0394.5393.9694.0193.610.18%9,821
Jan 8, 202692.4594.0192.4593.8493.441.03%12,255
Jan 7, 202693.6394.0692.8692.8892.49-0.55%14,253
Jan 6, 202692.4493.5092.4493.3992.990.85%40,912
Jan 5, 202692.6793.0292.0292.6092.21-0.03%15,909
Jan 2, 202692.5093.0091.8292.6392.240.04%35,322
Dec 31, 202592.6092.8292.4892.5992.20-0.73%265,323
Dec 30, 202593.1693.2892.9593.2792.870.21%8,430
Dec 29, 202592.9393.0792.8893.0792.680.23%15,985
Dec 26, 202592.8992.8992.4392.8692.470.02%12,031
Dec 24, 202592.2292.9192.2292.8492.450.81%5,907
Dec 23, 202592.5892.5891.9292.0991.70-1.36%9,837
Dec 22, 202592.6493.4792.6493.3691.950.50%25,033
Dec 19, 202593.2093.5492.8892.9091.49-0.44%14,399
Dec 18, 202594.0294.0993.2893.3191.90-0.46%12,893
Dec 17, 202593.3494.0893.3493.7492.320.50%21,214
Dec 16, 202593.8393.8793.1393.2791.86-0.97%7,970
Dec 15, 202593.8594.1993.6294.1892.750.81%10,929
Dec 12, 202593.3994.0393.2693.4292.010.05%8,486
Dec 11, 202593.1693.5393.1693.3791.960.27%9,094
Dec 10, 202592.9993.4592.9993.1291.710.34%10,444
Dec 9, 202593.2993.6992.8092.8091.40-0.37%13,883
Dec 8, 202594.0994.0993.1493.1491.73-1.01%6,030
Dec 5, 202594.2694.5294.0994.0992.67-0.16%4,681
Dec 4, 202594.5594.9094.2094.2492.81-0.42%7,695
Dec 3, 202594.6894.9994.3294.6493.210.04%10,639