JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF (BBAX) Historical Stock Data
48.45 ↑0.54 (1.13%)
As of May 3, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, BBAX is down -0.03% a day on average. There have been 15 days where JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF closed green and 15 days where BBAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 48.50 | 48.45 | ↓$0.05 (-0.10%) | 48.23 | 48.60 | 209.58K |
| 2024-05-02 | 47.43 | 47.91 | ↑$0.48 (1.01%) | 47.25 | 48.02 | 212.10K |
| 2024-05-01 | 46.77 | 46.81 | ↑$0.04 (0.09%) | 46.65 | 47.37 | 300.17K |
| 2024-04-30 | 47.30 | 46.73 | ↓$0.57 (-1.21%) | 46.73 | 47.41 | 181.77K |
| 2024-04-29 | 47.55 | 47.71 | ↑$0.16 (0.35%) | 47.44 | 47.71 | 218.55K |
| 2024-04-26 | 47.08 | 47.21 | ↑$0.13 (0.28%) | 46.96 | 47.25 | 163.82K |
| 2024-04-25 | 46.42 | 46.88 | ↑$0.46 (0.99%) | 46.34 | 46.94 | 246.33K |
| 2024-04-24 | 46.99 | 46.94 | ↓$0.05 (-0.11%) | 46.71 | 47.07 | 212.95K |
| 2024-04-23 | 46.59 | 47.00 | ↑$0.41 (0.88%) | 46.58 | 47.06 | 210.38K |
| 2024-04-22 | 46.19 | 46.48 | ↑$0.29 (0.63%) | 46.12 | 46.62 | 379.55K |
| 2024-04-19 | 45.88 | 45.87 | ↓$0.01 (-0.02%) | 45.74 | 46.05 | 288.73K |
| 2024-04-18 | 46.01 | 45.79 | ↓$0.22 (-0.48%) | 45.74 | 46.18 | 298.59K |
| 2024-04-17 | 46.13 | 46.00 | ↓$0.13 (-0.28%) | 45.77 | 46.19 | 327.75K |
| 2024-04-16 | 45.72 | 45.57 | ↓$0.15 (-0.33%) | 45.40 | 45.79 | 355.60K |
| 2024-04-15 | 47.13 | 46.41 | ↓$0.72 (-1.52%) | 46.31 | 47.13 | 1.13M |
| 2024-04-12 | 47.21 | 46.82 | ↓$0.39 (-0.83%) | 46.76 | 47.33 | 1.21M |
| 2024-04-11 | 47.94 | 47.85 | ↓$0.09 (-0.19%) | 47.38 | 47.94 | 575.76K |
| 2024-04-10 | 47.89 | 47.69 | ↓$0.20 (-0.42%) | 47.51 | 47.94 | 314.76K |
| 2024-04-09 | 48.63 | 48.67 | ↑$0.04 (0.08%) | 48.36 | 48.79 | 158.30K |
| 2024-04-08 | 48.27 | 48.34 | ↑$0.07 (0.15%) | 48.21 | 48.39 | 297.26K |
| 2024-04-05 | 47.99 | 48.16 | ↑$0.17 (0.35%) | 47.82 | 48.28 | 267.44K |
| 2024-04-04 | 48.56 | 47.90 | ↓$0.66 (-1.36%) | 47.88 | 48.68 | 373.51K |
| 2024-04-03 | 47.78 | 48.16 | ↑$0.38 (0.80%) | 47.74 | 48.23 | 204.49K |
| 2024-04-02 | 48.02 | 48.16 | ↑$0.14 (0.29%) | 47.95 | 48.19 | 296.29K |
| 2024-04-01 | 48.31 | 48.14 | ↓$0.17 (-0.35%) | 47.95 | 48.40 | 261.67K |
| 2024-03-28 | 48.03 | 48.16 | ↑$0.13 (0.27%) | 48.03 | 48.26 | 373.51K |
| 2024-03-27 | 48.03 | 48.35 | ↑$0.32 (0.67%) | 47.96 | 48.36 | 142.33K |
| 2024-03-26 | 47.99 | 47.81 | ↓$0.18 (-0.38%) | 47.81 | 48.05 | 160.78K |
| 2024-03-25 | 47.86 | 47.90 | ↑$0.04 (0.08%) | 47.86 | 48.13 | 209.90K |
| 2024-03-22 | 47.99 | 47.81 | ↓$0.18 (-0.38%) | 47.78 | 47.99 | 169.51K |
Create an account or log in to view more rows.
$BBAX just added more
$BBAX very nice
$BBAX Same thing
different day
$BBAX Exciting times ahead people.
$BBAX Starting a small position
$BBAX go green today and we gap up tomrrow
$BBAX hmm...
$BBAX the market is selling off
$BBAX added
$BBAX wow
looking like it’s going to be a monster day!