JPMorgan BetaBuilders Int... (BBIN)
CBOE: BBIN
· Real-Time Price · USD
69.75
0.23 (0.33%)
At close: Sep 29, 2025, 3:59 PM
BBIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 69.67 | 69.87 | 69.66 | 69.77 | 69.77 | 0.36% | 50,035 |
| Sep 26, 2025 | 69.36 | 69.61 | 69.30 | 69.52 | 69.52 | 0.81% | 541,500 |
| Sep 25, 2025 | 69.20 | 69.22 | 68.72 | 68.96 | 68.96 | -1.00% | 3,831,900 |
| Sep 24, 2025 | 69.74 | 69.91 | 69.56 | 69.66 | 69.66 | -0.46% | 161,316 |
| Sep 23, 2025 | 70.43 | 70.43 | 69.96 | 69.98 | 69.98 | -0.71% | 115,000 |
| Sep 22, 2025 | 70.27 | 70.51 | 70.02 | 70.48 | 70.20 | 0.51% | 88,100 |
| Sep 19, 2025 | 70.14 | 70.32 | 70.05 | 70.12 | 69.84 | -0.57% | 42,903 |
| Sep 18, 2025 | 70.26 | 70.57 | 70.11 | 70.52 | 70.24 | 0.41% | 69,500 |
| Sep 17, 2025 | 70.50 | 70.81 | 70.14 | 70.23 | 69.95 | -0.45% | 69,400 |
| Sep 16, 2025 | 70.61 | 70.61 | 70.24 | 70.55 | 70.27 | -0.11% | 45,300 |
| Sep 15, 2025 | 70.45 | 70.70 | 70.41 | 70.63 | 70.35 | 0.58% | 38,600 |
| Sep 12, 2025 | 70.20 | 70.29 | 70.00 | 70.22 | 69.94 | -0.51% | 57,426 |
| Sep 11, 2025 | 70.02 | 70.59 | 70.02 | 70.58 | 70.30 | 1.12% | 57,201 |
| Sep 10, 2025 | 70.02 | 70.02 | 69.68 | 69.80 | 69.53 | -0.01% | 47,420 |
| Sep 9, 2025 | 69.72 | 69.88 | 69.59 | 69.81 | 69.54 | -0.33% | 40,500 |
| Sep 8, 2025 | 69.77 | 70.04 | 69.61 | 70.04 | 69.77 | 0.95% | 68,600 |
| Sep 5, 2025 | 69.62 | 69.75 | 69.11 | 69.38 | 69.11 | 0.61% | 60,523 |
| Sep 4, 2025 | 68.64 | 69.03 | 68.64 | 68.96 | 68.69 | 0.51% | 42,417 |
| Sep 3, 2025 | 68.33 | 68.61 | 68.27 | 68.61 | 68.34 | 0.32% | 46,848 |
| Sep 2, 2025 | 68.05 | 68.44 | 68.02 | 68.39 | 68.12 | -0.86% | 43,700 |