JPMorgan BetaBuilders International Equity ETF (BBIN) Historical Stock Data
72.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBIN is up 0.06% a day on average. There have been 17 days where JPMorgan BetaBuilders International Equity ETF closed green and 13 days where BBIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 73.28 | 72.80 | ↓$0.48 (-0.66%) | 72.62 | 73.34 | 74.21K |
| 2025-12-11 | 73.01 | 73.25 | ↑$0.24 (0.33%) | 72.92 | 73.34 | 80.13K |
| 2025-12-10 | 72.00 | 72.87 | ↑$0.87 (1.21%) | 72.00 | 72.96 | 58.76K |
| 2025-12-09 | 72.03 | 72.01 | ↓$0.02 (-0.03%) | 71.91 | 72.23 | 30.88K |
| 2025-12-08 | 72.38 | 72.02 | ↓$0.36 (-0.50%) | 71.94 | 72.38 | 212.08K |
| 2025-12-05 | 72.51 | 72.24 | ↓$0.27 (-0.37%) | 72.21 | 72.60 | 84.65K |
| 2025-12-04 | 72.62 | 72.32 | ↓$0.30 (-0.41%) | 72.18 | 72.62 | 37.75K |
| 2025-12-03 | 71.75 | 72.14 | ↑$0.39 (0.54%) | 71.73 | 72.14 | 212.67K |
| 2025-12-02 | 71.71 | 71.74 | ↑$0.03 (0.04%) | 71.41 | 71.74 | 45.41K |
| 2025-12-01 | 71.45 | 71.40 | ↓$0.05 (-0.07%) | 71.37 | 71.72 | 102.20K |
| 2025-11-28 | 71.62 | 71.81 | ↑$0.19 (0.27%) | 71.43 | 71.81 | 219.30K |
| 2025-11-26 | 71.20 | 71.60 | ↑$0.40 (0.56%) | 71.08 | 71.63 | 96.97K |
| 2025-11-25 | 70.10 | 70.68 | ↑$0.58 (0.83%) | 70.10 | 70.81 | 412.83K |
| 2025-11-24 | 69.65 | 69.90 | ↑$0.25 (0.36%) | 69.65 | 70.00 | 195.96K |
| 2025-11-21 | 69.36 | 69.80 | ↑$0.44 (0.63%) | 69.18 | 70.00 | 149.46K |
| 2025-11-20 | 70.19 | 68.71 | ↓$1.48 (-2.11%) | 68.71 | 70.19 | 45.44K |
| 2025-11-19 | 69.86 | 69.69 | ↓$0.17 (-0.24%) | 69.48 | 69.99 | 84.38K |
| 2025-11-18 | 69.94 | 69.99 | ↑$0.05 (0.07%) | 69.52 | 70.13 | 83.11K |
| 2025-11-17 | 71.18 | 70.79 | ↓$0.39 (-0.55%) | 70.57 | 71.42 | 75.54K |
| 2025-11-14 | 71.47 | 71.77 | ↑$0.30 (0.42%) | 71.42 | 71.89 | 67.37K |
| 2025-11-13 | 72.45 | 71.91 | ↓$0.54 (-0.75%) | 71.83 | 72.48 | 125.62K |
| 2025-11-12 | 72.43 | 72.66 | ↑$0.22 (0.31%) | 72.43 | 72.72 | 72.92K |
| 2025-11-11 | 72.04 | 72.18 | ↑$0.14 (0.19%) | 72.03 | 72.34 | 24.36K |
| 2025-11-10 | 71.38 | 71.74 | ↑$0.36 (0.51%) | 71.20 | 71.74 | 32.65K |
| 2025-11-07 | 70.56 | 71.08 | ↑$0.52 (0.74%) | 70.31 | 71.08 | 62.66K |
| 2025-11-06 | 70.98 | 70.79 | ↓$0.19 (-0.27%) | 70.55 | 70.98 | 29.80K |
| 2025-11-05 | 70.42 | 70.93 | ↑$0.51 (0.72%) | 70.42 | 70.99 | 42.37K |
| 2025-11-04 | 70.37 | 70.35 | ↓$0.02 (-0.03%) | 70.35 | 70.73 | 44.13K |
| 2025-11-03 | 71.02 | 71.04 | ↑$0.02 (0.03%) | 70.90 | 71.15 | 43.82K |
| 2025-10-31 | 71.11 | 71.03 | ↓$0.08 (-0.11%) | 70.81 | 71.13 | 329.12K |
Create an account or log in to view more rows.
$BBIN when this finally break out we could see huge upside
$BBIN man this will be good in coming weeks
$BBIN ugh oh
we heatin back up
$BBIN gonna come down hard today
$BBIN don’t be boring today beast
$BBIN bear trap dude
$BBIN here to raid
$BBIN here to raid
$BBIN it's true....
$BBIN just hold no panic