JPMorgan BetaBuilders MSC... (BBRE)
CBOE: BBRE
· Real-Time Price · USD
95.42
-0.06 (-0.06%)
At close: Oct 01, 2025, 1:41 PM
BBRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 94.90 | 95.48 | 94.76 | 95.48 | 95.48 | 0.80% | 75,424 |
| Sep 29, 2025 | 95.09 | 95.09 | 94.53 | 94.72 | 94.72 | -0.09% | 6,616 |
| Sep 26, 2025 | 94.28 | 94.89 | 93.96 | 94.81 | 94.81 | 1.03% | 8,200 |
| Sep 25, 2025 | 94.02 | 94.31 | 93.84 | 93.84 | 93.84 | -0.38% | 19,100 |
| Sep 24, 2025 | 94.86 | 94.89 | 94.20 | 94.20 | 94.20 | -0.95% | 5,928 |
| Sep 23, 2025 | 94.51 | 95.15 | 94.28 | 95.10 | 95.10 | -0.08% | 6,046 |
| Sep 22, 2025 | 94.86 | 95.18 | 94.30 | 95.18 | 94.45 | 0.19% | 23,919 |
| Sep 19, 2025 | 95.66 | 95.66 | 95.00 | 95.00 | 94.27 | -0.55% | 3,200 |
| Sep 18, 2025 | 95.35 | 95.70 | 95.25 | 95.53 | 94.80 | 0.53% | 3,621 |
| Sep 17, 2025 | 95.66 | 96.28 | 95.03 | 95.03 | 94.30 | -0.41% | 5,900 |
| Sep 16, 2025 | 96.28 | 96.28 | 95.27 | 95.42 | 94.69 | -0.65% | 4,800 |
| Sep 15, 2025 | 96.66 | 96.66 | 95.91 | 96.04 | 95.30 | -0.46% | 6,600 |
| Sep 12, 2025 | 96.38 | 96.60 | 96.17 | 96.48 | 95.74 | -0.11% | 4,400 |
| Sep 11, 2025 | 94.95 | 96.59 | 94.95 | 96.59 | 95.85 | 1.55% | 9,213 |
| Sep 10, 2025 | 95.32 | 95.60 | 95.03 | 95.12 | 94.39 | 0.02% | 4,700 |
| Sep 9, 2025 | 95.14 | 95.16 | 94.88 | 95.10 | 94.37 | -0.24% | 5,705 |
| Sep 8, 2025 | 95.16 | 95.33 | 94.76 | 95.33 | 94.60 | -0.34% | 4,936 |
| Sep 5, 2025 | 95.23 | 95.66 | 95.18 | 95.66 | 94.93 | 0.90% | 6,700 |
| Sep 4, 2025 | 94.51 | 94.81 | 94.09 | 94.81 | 94.09 | 0.81% | 4,900 |
| Sep 3, 2025 | 93.57 | 94.05 | 93.57 | 94.05 | 93.33 | 0.46% | 10,700 |
Page 1 of 92