JPMorgan BetaBuilders MSCI US REIT (BBRE) Historical Stock Data
83.78 ↑0.56 (0.67%)
As of May 3, 2024, 10:37am EST.
Historical Data
In the past 30 trading days, BBRE is down -0.08% a day on average. There have been 16 days where JPMorgan BetaBuilders MSCI US REIT closed green and 14 days where BBRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 84.83 | 83.78 | ↓$1.05 (-1.24%) | 83.58 | 85.12 | 12.86K |
| 2024-05-02 | 82.83 | 83.22 | ↑$0.39 (0.47%) | 82.07 | 83.28 | 20.06K |
| 2024-05-01 | 82.05 | 82.00 | ↓$0.05 (-0.06%) | 82.00 | 83.28 | 19.96K |
| 2024-04-30 | 82.92 | 82.16 | ↓$0.76 (-0.92%) | 82.16 | 83.25 | 14.41K |
| 2024-04-29 | 83.26 | 83.46 | ↑$0.20 (0.24%) | 83.14 | 83.72 | 23.20K |
| 2024-04-26 | 82.71 | 82.67 | ↓$0.04 (-0.05%) | 82.67 | 83.32 | 10.81K |
| 2024-04-25 | 82.31 | 82.56 | ↑$0.25 (0.30%) | 81.86 | 82.72 | 16.72K |
| 2024-04-24 | 82.61 | 83.07 | ↑$0.46 (0.56%) | 82.27 | 83.17 | 25.17K |
| 2024-04-23 | 82.47 | 83.10 | ↑$0.63 (0.76%) | 82.47 | 83.28 | 13.10K |
| 2024-04-22 | 81.97 | 82.27 | ↑$0.30 (0.37%) | 81.49 | 82.46 | 12.04K |
| 2024-04-19 | 81.31 | 81.55 | ↑$0.24 (0.30%) | 81.25 | 81.60 | 79.06K |
| 2024-04-18 | 81.24 | 81.11 | ↓$0.13 (-0.15%) | 80.80 | 81.24 | 8.63K |
| 2024-04-17 | 81.54 | 81.03 | ↓$0.51 (-0.63%) | 81.03 | 81.56 | 9.03K |
| 2024-04-12 | 84.73 | 84.07 | ↓$0.66 (-0.78%) | 84.07 | 84.76 | 8.14K |
| 2024-04-10 | 86.30 | 84.88 | ↓$1.42 (-1.65%) | 84.44 | 86.30 | 14.47K |
| 2024-04-09 | 87.54 | 88.13 | ↑$0.59 (0.67%) | 87.25 | 88.07 | 36.64K |
| 2024-04-08 | 86.25 | 87.07 | ↑$0.82 (0.95%) | 86.25 | 87.11 | 6.57K |
| 2024-04-05 | 85.24 | 85.86 | ↑$0.62 (0.73%) | 84.95 | 85.86 | 12.36K |
| 2024-04-04 | 86.45 | 85.33 | ↓$1.12 (-1.30%) | 85.08 | 86.88 | 9.03K |
| 2024-04-03 | 85.51 | 85.84 | ↑$0.33 (0.39%) | 85.46 | 85.90 | 8.34K |
| 2024-04-02 | 86.19 | 85.78 | ↓$0.41 (-0.48%) | 85.49 | 86.19 | 7.88K |
| 2024-04-01 | 88.64 | 86.96 | ↓$1.68 (-1.90%) | 86.95 | 88.64 | 11.90K |
| 2024-03-28 | 87.94 | 88.48 | ↑$0.54 (0.61%) | 87.94 | 88.57 | 14.56K |
| 2024-03-27 | 86.14 | 87.56 | ↑$1.42 (1.65%) | 86.14 | 87.59 | 30.67K |
| 2024-03-26 | 85.98 | 85.29 | ↓$0.69 (-0.80%) | 85.29 | 85.98 | 10.50K |
| 2024-03-25 | 86.36 | 85.68 | ↓$0.68 (-0.79%) | 85.68 | 86.54 | 6.34K |
| 2024-03-22 | 87.48 | 86.33 | ↓$1.15 (-1.31%) | 86.33 | 87.63 | 10.17K |
| 2024-03-21 | 87.40 | 87.62 | ↑$0.22 (0.25%) | 86.96 | 87.83 | 11.94K |
| 2024-03-20 | 85.81 | 86.87 | ↑$1.06 (1.24%) | 85.47 | 87.17 | 18.17K |
| 2024-03-19 | 86.22 | 86.39 | ↑$0.17 (0.20%) | 85.92 | 86.48 | 8.15K |
Create an account or log in to view more rows.
$BBRE bounce back baby
$BBRE I'll say it again slowwwllyyyy! Better stocks to short by far
$BBRE we need those buyers and volume.
$BBRE super bullish
$BBRE we need to get moving
$BBRE we back
$BBRE FYI - leaning bullish
$BBRE the best advice has been no stop losses. Would have cost a fortune!!!
$BBRE Waiting waiting waiting — you know for what !!! Announcement!!!
$BBRE trash