JPMorgan BetaBuilders Japan ETF (BBJP) Historical Stock Data
54.73 ↓0.86 (-1.55%)
As of April 25, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, BBJP is down -0.06% a day on average. There have been 16 days where JPMorgan BetaBuilders Japan ETF closed green and 14 days where BBJP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 54.39 | 54.73 | ↑$0.34 (0.63%) | 54.16 | 54.82 | 1.38M |
| 2024-04-24 | 55.71 | 55.59 | ↓$0.12 (-0.22%) | 55.37 | 55.72 | 1.11M |
| 2024-04-23 | 55.03 | 55.36 | ↑$0.33 (0.60%) | 55.02 | 55.44 | 816.15K |
| 2024-04-22 | 54.94 | 55.22 | ↑$0.28 (0.51%) | 54.88 | 55.40 | 2.31M |
| 2024-04-19 | 54.79 | 54.68 | ↓$0.11 (-0.20%) | 54.55 | 54.95 | 0.90M |
| 2024-04-18 | 55.19 | 54.99 | ↓$0.20 (-0.36%) | 54.90 | 55.38 | 1.41M |
| 2024-04-17 | 55.31 | 55.11 | ↓$0.20 (-0.36%) | 54.93 | 55.39 | 1.45M |
| 2024-04-16 | 55.85 | 55.69 | ↓$0.16 (-0.29%) | 55.55 | 55.95 | 1.63M |
| 2024-04-15 | 57.22 | 56.51 | ↓$0.71 (-1.24%) | 56.43 | 57.36 | 2.01M |
| 2024-04-12 | 57.18 | 56.72 | ↓$0.46 (-0.80%) | 56.67 | 57.21 | 1.69M |
| 2024-04-11 | 57.38 | 57.44 | ↑$0.06 (0.10%) | 56.88 | 57.55 | 1.41M |
| 2024-04-10 | 57.07 | 56.94 | ↓$0.13 (-0.23%) | 56.75 | 57.20 | 1.28M |
| 2024-04-09 | 58.11 | 57.88 | ↓$0.23 (-0.40%) | 57.64 | 58.13 | 1.25M |
| 2024-04-08 | 57.69 | 57.67 | ↓$0.02 (-0.03%) | 57.63 | 57.86 | 1.35M |
| 2024-04-05 | 57.26 | 57.35 | ↑$0.09 (0.16%) | 57.16 | 57.49 | 0.98M |
| 2024-04-04 | 57.98 | 57.17 | ↓$0.81 (-1.40%) | 57.12 | 58.04 | 2.48M |
| 2024-04-03 | 57.31 | 57.75 | ↑$0.44 (0.77%) | 57.31 | 57.83 | 1.08M |
| 2024-04-02 | 57.31 | 57.35 | ↑$0.04 (0.07%) | 57.09 | 57.37 | 1.86M |
| 2024-04-01 | 57.63 | 57.67 | ↑$0.04 (0.07%) | 57.51 | 57.77 | 2.36M |
| 2024-03-28 | 58.36 | 58.55 | ↑$0.19 (0.33%) | 58.33 | 58.66 | 736.85K |
| 2024-03-27 | 58.67 | 58.76 | ↑$0.09 (0.15%) | 58.51 | 58.78 | 883.46K |
| 2024-03-26 | 58.66 | 58.51 | ↓$0.15 (-0.26%) | 58.50 | 58.74 | 2.34M |
| 2024-03-25 | 58.23 | 58.25 | ↑$0.02 (0.03%) | 58.21 | 58.42 | 1.22M |
| 2024-03-22 | 59.06 | 58.94 | ↓$0.12 (-0.20%) | 58.87 | 59.14 | 2.52M |
| 2024-03-21 | 58.84 | 58.93 | ↑$0.09 (0.15%) | 58.80 | 59.00 | 1.63M |
| 2024-03-20 | 58.29 | 58.66 | ↑$0.37 (0.63%) | 58.14 | 58.67 | 1.46M |
| 2024-03-19 | 57.92 | 58.19 | ↑$0.27 (0.47%) | 57.85 | 58.27 | 2.69M |
| 2024-03-18 | 57.80 | 57.91 | ↑$0.11 (0.19%) | 57.66 | 57.96 | 2.28M |
| 2024-03-15 | 56.90 | 57.06 | ↑$0.16 (0.28%) | 56.81 | 57.13 | 1.82M |
| 2024-03-14 | 57.08 | 56.62 | ↓$0.46 (-0.81%) | 56.44 | 57.10 | 2.30M |
Create an account or log in to view more rows.
$BBJP Good morning gang!
$BBJP only getting stronger
$BBJP is going to have a run next month
$BBJP go to the bathroom
come back to green! I like it!
$BBJP getting this mare ready to run today
$BBJP lmfao
lfg babies
$BBJP who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$BBJP just waiting ….
$BBJP eyeing for a scalp
$BBJP HOLDING STRONG FOR ALL OF YOU