JPMorgan BetaBuilders Japan ETF (BBJP) Historical Stock Data
69.21 ↑0.10 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBJP is up 0.10% a day on average. There have been 21 days where JPMorgan BetaBuilders Japan ETF closed green and 9 days where BBJP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 69.11 | 69.21 | ↑$0.10 (0.14%) | 69.00 | 69.26 | 781.26K |
| 2025-12-04 | 69.62 | 69.11 | ↓$0.51 (-0.73%) | 69.04 | 69.67 | 1.03M |
| 2025-12-03 | 67.87 | 68.34 | ↑$0.47 (0.69%) | 67.87 | 68.36 | 1.22M |
| 2025-12-02 | 68.39 | 68.27 | ↓$0.12 (-0.18%) | 68.07 | 68.46 | 1.47M |
| 2025-12-01 | 68.21 | 68.29 | ↑$0.08 (0.12%) | 68.21 | 68.59 | 1.19M |
| 2025-11-28 | 68.50 | 68.68 | ↑$0.18 (0.26%) | 68.49 | 68.73 | 842.02K |
| 2025-11-26 | 68.35 | 68.93 | ↑$0.58 (0.85%) | 68.35 | 69.01 | 836.46K |
| 2025-11-25 | 67.23 | 67.84 | ↑$0.61 (0.91%) | 67.08 | 67.86 | 1.06M |
| 2025-11-24 | 67.06 | 67.66 | ↑$0.60 (0.89%) | 67.01 | 67.73 | 1.16M |
| 2025-11-21 | 66.85 | 67.20 | ↑$0.35 (0.52%) | 66.46 | 67.37 | 1.87M |
| 2025-11-20 | 67.04 | 65.77 | ↓$1.27 (-1.89%) | 65.75 | 67.26 | 2.88M |
| 2025-11-19 | 66.75 | 66.76 | ↑$0.01 (0.01%) | 66.52 | 67.13 | 1.08M |
| 2025-11-18 | 66.67 | 66.85 | ↑$0.18 (0.27%) | 66.42 | 67.06 | 1.62M |
| 2025-11-17 | 68.56 | 68.19 | ↓$0.37 (-0.54%) | 67.93 | 68.91 | 1.40M |
| 2025-11-14 | 68.99 | 69.41 | ↑$0.42 (0.61%) | 68.96 | 69.58 | 1.24M |
| 2025-11-13 | 69.32 | 68.63 | ↓$0.69 (-1.00%) | 68.55 | 69.40 | 1.19M |
| 2025-11-12 | 69.54 | 69.67 | ↑$0.13 (0.19%) | 69.48 | 69.82 | 1.67M |
| 2025-11-11 | 68.88 | 69.18 | ↑$0.30 (0.44%) | 68.84 | 69.25 | 1.31M |
| 2025-11-10 | 68.79 | 69.09 | ↑$0.30 (0.44%) | 68.61 | 69.13 | 858.57K |
| 2025-11-07 | 68.31 | 68.79 | ↑$0.48 (0.70%) | 68.00 | 68.81 | 1.20M |
| 2025-11-06 | 68.73 | 68.55 | ↓$0.18 (-0.26%) | 68.25 | 68.81 | 1.54M |
| 2025-11-05 | 67.97 | 68.31 | ↑$0.34 (0.50%) | 67.97 | 68.47 | 3.22M |
| 2025-11-04 | 68.43 | 68.34 | ↓$0.09 (-0.13%) | 68.30 | 68.76 | 1.17M |
| 2025-11-03 | 68.85 | 69.01 | ↑$0.16 (0.23%) | 68.66 | 69.02 | 0.99M |
| 2025-10-31 | 68.98 | 68.81 | ↓$0.17 (-0.25%) | 68.59 | 69.11 | 1.04M |
| 2025-10-30 | 68.57 | 68.65 | ↑$0.08 (0.12%) | 68.53 | 68.93 | 1.25M |
| 2025-10-29 | 68.89 | 68.64 | ↓$0.25 (-0.36%) | 68.24 | 69.05 | 3.91M |
| 2025-10-28 | 68.96 | 69.25 | ↑$0.29 (0.42%) | 68.96 | 69.37 | 1.18M |
| 2025-10-27 | 68.97 | 68.99 | ↑$0.02 (0.03%) | 68.87 | 69.03 | 675.98K |
| 2025-10-24 | 68.08 | 68.14 | ↑$0.06 (0.09%) | 68.08 | 68.29 | 897.76K |
Create an account or log in to view more rows.
$BBJP another bear trap
$BBJP what calls are you guys jacked to the tits on?
$BBJP Moon soon
$BBJP Shorts talk the talk but cant walk the walk
$BBJP over a thousand shares in now
$BBJP unstoppable up wow
$BBJP Any red I see I shall buy
$BBJP Buy now
$BBJP lfg!!! So much movement ! Buy n hodl!
$BBJP This stock is the golden ticket.