JPMorgan BetaBuilders Emerging Mkt EqETF (BBEM)
51.55
+1.20
(+2.39%)
USD |
BATS |
May 02, 16:00
BBEM Price: 51.55 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 51.04 | 51.55 | 51.04 | 51.55 | 7192.00 |
May 01, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 35.00 |
Apr 30, 2024 | 50.68 | 50.68 | 50.25 | 50.25 | 337019.0 |
Apr 29, 2024 | 50.78 | 50.99 | 50.78 | 50.99 | 10630.00 |
Apr 26, 2024 | 50.54 | 50.57 | 50.50 | 50.51 | 5451.00 |
Apr 25, 2024 | 49.65 | 50.11 | 49.64 | 50.11 | 1650.00 |
Apr 24, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 10.00 |
Apr 23, 2024 | 49.47 | 49.80 | 49.47 | 49.80 | 509.00 |
Apr 22, 2024 | 49.06 | 49.51 | 49.06 | 49.46 | 21929.00 |
Apr 19, 2024 | 48.98 | 49.00 | 48.95 | 48.95 | 1709.00 |
Apr 18, 2024 | 49.18 | 49.37 | 49.11 | 49.16 | 2667.00 |
Apr 17, 2024 | 49.22 | 49.22 | 48.90 | 48.99 | 6351.00 |
Apr 16, 2024 | 49.03 | 49.08 | 48.95 | 49.04 | 3526.00 |
Apr 15, 2024 | 49.94 | 49.95 | 49.53 | 49.58 | 2492.00 |
Apr 12, 2024 | 50.09 | 50.09 | 49.89 | 49.89 | 390.00 |
Apr 11, 2024 | 51.06 | 51.19 | 50.78 | 51.09 | 2925.00 |
Apr 10, 2024 | 50.61 | 50.70 | 50.61 | 50.70 | 113.00 |
Apr 09, 2024 | 51.23 | 51.36 | 51.19 | 51.36 | 1516.00 |
Apr 08, 2024 | 51.17 | 51.29 | 51.04 | 51.08 | 49577.00 |
Apr 05, 2024 | 50.68 | 50.86 | 50.68 | 50.79 | 27878.00 |
Apr 04, 2024 | 51.29 | 51.39 | 50.72 | 50.72 | 83542.00 |
Apr 03, 2024 | 50.60 | 50.89 | 50.60 | 50.89 | 40887.00 |
Apr 02, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 8.000 |
Apr 01, 2024 | 50.49 | 50.55 | 50.49 | 50.55 | 2529.00 |
Mar 28, 2024 | 50.46 | 50.46 | 50.44 | 50.44 | 3577.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
44.65
Minimum
Oct 27 2023
51.60
Maximum
Jul 31 2023
48.50
Average
48.54
Median