JPMorgan BetaBuilders Int... (BBIN)
CBOE: BBIN
· Real-Time Price · USD
68.98
-0.49 (-0.71%)
At close: Aug 29, 2025, 3:00 PM
BBIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 69.00 | 69.13 | 68.94 | 68.98 | 68.98 | -0.71% | 886,409 |
| Aug 28, 2025 | 69.45 | 69.54 | 69.34 | 69.47 | 69.47 | 0.35% | 46,925 |
| Aug 27, 2025 | 68.82 | 69.28 | 68.67 | 69.23 | 69.23 | -0.10% | 93,707 |
| Aug 26, 2025 | 69.20 | 69.45 | 69.15 | 69.30 | 69.30 | -0.06% | 92,438 |
| Aug 25, 2025 | 69.93 | 70.07 | 69.33 | 69.34 | 69.34 | -1.58% | 55,607 |
| Aug 22, 2025 | 69.62 | 70.45 | 69.59 | 70.45 | 70.45 | 1.50% | 49,836 |
| Aug 21, 2025 | 69.34 | 69.46 | 69.19 | 69.41 | 69.41 | -0.63% | 72,500 |
| Aug 20, 2025 | 69.69 | 69.85 | 69.52 | 69.85 | 69.85 | 0.47% | 31,700 |
| Aug 19, 2025 | 69.68 | 69.82 | 69.43 | 69.52 | 69.52 | -0.11% | 225,420 |
| Aug 18, 2025 | 69.34 | 69.62 | 69.32 | 69.60 | 69.60 | 0.03% | 205,019 |
| Aug 15, 2025 | 69.56 | 69.71 | 69.49 | 69.58 | 69.58 | 0.61% | 42,747 |
| Aug 14, 2025 | 68.85 | 69.31 | 68.85 | 69.16 | 69.16 | -0.12% | 111,618 |
| Aug 13, 2025 | 69.03 | 69.25 | 69.03 | 69.24 | 69.24 | 0.49% | 37,600 |
| Aug 12, 2025 | 68.31 | 68.90 | 68.31 | 68.90 | 68.90 | 1.25% | 71,023 |
| Aug 11, 2025 | 68.16 | 68.18 | 67.95 | 68.05 | 68.05 | -0.44% | 137,500 |
| Aug 8, 2025 | 68.06 | 68.41 | 68.04 | 68.35 | 68.35 | 0.75% | 59,900 |
| Aug 7, 2025 | 67.98 | 68.02 | 67.57 | 67.84 | 67.84 | 0.86% | 50,900 |
| Aug 6, 2025 | 67.09 | 67.41 | 67.05 | 67.26 | 67.26 | 0.72% | 224,700 |
| Aug 5, 2025 | 66.82 | 66.94 | 66.62 | 66.78 | 66.78 | -0.13% | 112,133 |
| Aug 4, 2025 | 66.71 | 66.88 | 66.57 | 66.87 | 66.87 | 1.46% | 56,927 |