Skip to main content
JPMorgan BetaBuilders Europe ETF (BBEU)
BATS: BBEU · Real-Time Price · USD
71.64
+0.01 (0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed

BBEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202571.9372.0171.5571.6471.640.01%380,555
Dec 4, 202571.8871.9671.5771.6371.63-0.17%236,973
Dec 3, 202571.4071.7571.4071.7571.750.69%32,094
Dec 2, 202571.2471.3070.9671.2671.260.49%65,045
Dec 1, 202571.0671.2270.8970.9170.91-0.42%277,694
Nov 28, 202570.8871.2470.8871.2171.210.48%18,426
Nov 26, 202570.4370.9470.4370.8770.870.93%63,245
Nov 25, 202569.6170.2269.5370.2270.221.68%720,632
Nov 24, 202569.0069.3268.8369.0669.06-0.20%704,103
Nov 21, 202568.7869.3968.5969.2069.201.29%272,299
Nov 20, 202569.5469.7068.2468.3268.32-1.24%291,078
Nov 19, 202569.2669.5168.8369.1869.18-0.36%337,070
Nov 18, 202569.3469.6068.9869.4369.43-0.98%409,710
Nov 17, 202570.5070.7169.8770.1270.12-1.16%377,833
Nov 14, 202570.6771.1270.6770.9470.94-0.79%251,255
Nov 13, 202572.0372.1471.4371.5171.51-0.87%436,161
Nov 12, 202571.8972.1471.8972.1372.130.67%231,158
Nov 11, 202571.3571.7571.3571.6571.651.04%980,863
Nov 10, 202570.5770.9270.3670.9170.911.03%391,347
Nov 7, 202569.3670.1969.2870.1970.190.70%347,305
Nov 6, 202569.9170.1169.5469.7069.70-0.43%229,218
Nov 5, 202569.6070.0669.5470.0070.000.95%879,019
Nov 4, 202569.2669.7269.2469.3469.34-1.11%880,571
Nov 3, 202570.0870.1769.9470.1270.12-0.07%264,951
Oct 31, 202570.1570.1969.8470.1770.17-0.51%400,006
Oct 30, 202570.3370.7570.3270.5370.53-0.49%1,000,768
Oct 29, 202571.3271.3370.5470.8870.88-0.37%769,008
Oct 28, 202571.2271.4471.0971.1471.14-0.32%1,744,299
Oct 27, 202571.2171.4171.2071.3771.370.52%3,598,192
Oct 24, 202571.0571.1570.9671.0071.000.04%5,680,753
Oct 23, 202570.7871.0470.7870.9770.970.64%3,739,405
Oct 22, 202570.5870.8070.2870.5270.520.01%4,876,167
Oct 21, 202570.7370.8770.5070.5170.51-0.59%3,965,680
Oct 20, 202570.6971.0470.6970.9370.930.35%4,621,744
Oct 17, 202570.3070.7370.2470.6870.680.10%5,765,737
Oct 16, 202570.5070.9270.4170.6170.610.71%4,426,600
Oct 15, 202570.0070.2969.6970.1170.110.20%10,211,542
Oct 14, 202569.1570.1369.1569.9769.970.43%4,970,632
Oct 13, 202569.3669.7069.3169.6769.670.64%684,949
Oct 10, 202570.0870.1469.1469.2369.23-0.99%988,828
Oct 9, 202570.5570.5569.7969.9269.92-1.03%9,841,511
Oct 8, 202570.7070.7670.4870.6570.650.63%1,095,094
Oct 7, 202570.6170.6170.2170.2170.21-0.76%346,721
Oct 6, 202570.8170.9270.7370.7570.75-0.31%175,257
Oct 3, 202570.7971.0770.7970.9770.970.47%394,731
Oct 2, 202570.8070.8470.2770.6470.640.30%454,943
Oct 1, 202569.9970.5169.9970.4370.431.18%215,400
Sep 30, 202569.0769.6669.0569.6169.610.80%547,482
Sep 29, 202568.9569.1568.8869.0669.060.38%1,025,177
Sep 26, 202568.4968.8368.4968.8068.801.16%682,707