Skip to main content
JPMorgan BetaBuilders MSCI US REIT ETF (BBRE)
BATS: BBRE · Real-Time Price · USD
91.68
+0.27 (0.30%)
At close: Jun 27, 2025, 4:00 PM
91.68
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

BBRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202591.4391.4390.5091.4191.41-0.03%8,788
Jun 25, 202593.6593.6591.4491.4491.44-2.56%14,496
Jun 24, 202593.8194.1693.7493.8493.84-0.66%3,498
Jun 23, 202593.3294.4793.3294.4793.731.26%3,284
Jun 20, 202594.0694.0693.2893.2992.56-0.14%3,635
Jun 18, 202593.4993.9793.4293.4292.690.30%3,801
Jun 17, 202593.1093.6892.8593.1492.41-0.11%4,897
Jun 16, 202593.6394.4193.0993.2592.51-0.11%3,739
Jun 13, 202593.7193.7192.8793.3592.62-0.85%3,360
Jun 12, 202593.7194.1593.7194.1593.410.32%6,675
Jun 11, 202594.7995.0093.8593.8593.11-0.77%6,914
Jun 10, 202594.0894.5893.8394.5893.840.80%17,024
Jun 9, 202593.7594.1593.3993.8393.100.09%6,593
Jun 6, 202593.5493.7593.3593.7593.020.93%4,296
Jun 5, 202592.8393.4292.6292.8992.16-0.32%4,823
Jun 4, 202593.2193.4693.0793.1892.450.05%12,368
Jun 3, 202592.8393.2992.8393.1392.40-0.34%2,269
Jun 2, 202593.0393.5092.6793.4592.720.14%3,236
May 30, 202593.0993.4192.5193.3292.590.16%95,752
May 29, 202592.4993.6792.4993.1892.450.96%4,779
May 28, 202591.8792.4091.7192.2991.57-0.08%5,347
May 27, 202591.1792.5191.1792.3691.641.92%7,290
May 23, 202590.3090.8490.2590.6289.91-0.12%4,388
May 22, 202590.9491.1390.2590.7390.02-0.37%7,380
May 21, 202593.1993.2090.9391.0790.36-2.65%11,170
May 20, 202593.8593.8793.5093.5592.82-0.67%19,044
May 19, 202593.3094.2293.3094.1893.440.11%2,208
May 16, 202592.6994.1192.6994.0893.341.29%7,882
May 15, 202591.4492.9191.4492.8892.151.65%16,321
May 14, 202591.6291.6291.3691.3790.65-1.11%20,333
May 13, 202592.0992.7792.0192.4091.68-1.20%7,086
May 12, 202594.4094.4093.0793.5292.791.05%6,061
May 9, 202592.1292.8092.1292.5591.830.74%30,954
May 8, 202592.5192.7791.6291.8791.15-0.45%6,749
May 7, 202592.6992.7692.2492.2891.560.23%3,205
May 6, 202592.0992.3591.9792.0791.35-0.66%2,753
May 5, 202592.7593.0892.6392.6891.95-0.33%3,140
May 2, 202592.7193.0092.6192.9992.261.40%4,162
May 1, 202591.5392.4091.4691.7190.990.34%8,165
Apr 30, 202590.1291.5989.5191.4090.680.81%144,052
Apr 29, 202590.9291.2490.1190.6789.96-0.47%149,769
Apr 28, 202590.5991.1090.2091.1090.380.83%26,050
Apr 25, 202590.4690.4689.7590.3489.64-0.06%4,042
Apr 24, 202589.8590.8989.7990.4089.690.23%43,174
Apr 23, 202591.0391.3089.6290.1989.480.54%7,803
Apr 22, 202589.1289.9389.1289.7189.011.95%3,948
Apr 21, 202589.0789.0787.0087.9987.30-2.00%10,777
Apr 17, 202588.7390.4688.7389.7989.091.80%33,529
Apr 16, 202588.8589.3188.0088.2187.51-0.16%32,028
Apr 15, 202588.2588.7388.2488.3587.660.35%8,681