Family-run Stilton maker on Brexit and copycats

'We want people to eat more cheese for breakfast'

JPMorgan BetaBuilders International Equity ETF (BBIN)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

60.42

+0.06

(+0.10%)

At close: 04:00PM EDT

59.33

-1.09

(-1.80%)

After hours:

05:29PM EDT

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	60.54	60.67	60.38	60.42	60.42	52,300
09 May 2024	59.88	60.45	59.88	60.36	60.36	48,000
08 May 2024	59.67	60.00	59.67	59.86	59.86	63,600
07 May 2024	59.99	60.17	59.87	59.94	59.94	54,100
06 May 2024	59.71	59.94	59.69	59.82	59.82	101,800
03 May 2024	59.63	59.63	59.17	59.51	59.51	79,500
02 May 2024	58.83	59.05	58.40	58.93	58.93	63,200
01 May 2024	58.32	58.85	57.99	58.12	58.12	61,500
30 Apr 2024	58.76	58.92	58.16	58.16	58.16	161,000
29 Apr 2024	58.97	59.06	58.84	59.01	59.01	50,300
26 Apr 2024	58.57	58.89	58.47	58.69	58.69	77,800
25 Apr 2024	57.77	58.37	57.58	58.26	58.26	48,800
24 Apr 2024	58.83	58.83	58.31	58.50	58.50	294,400
23 Apr 2024	58.32	58.78	58.18	58.75	58.75	79,100
22 Apr 2024	57.78	58.30	57.66	58.05	58.05	126,100
19 Apr 2024	57.42	57.61	57.17	57.42	57.42	127,300
18 Apr 2024	57.55	57.75	57.26	57.43	57.43	549,500
17 Apr 2024	57.85	57.85	57.28	57.56	57.56	32,700
16 Apr 2024	57.63	57.68	57.31	57.53	57.53	288,900
15 Apr 2024	58.91	58.94	58.02	58.16	58.16	117,400
12 Apr 2024	58.61	58.83	58.16	58.21	58.21	78,300
11 Apr 2024	59.17	59.31	58.54	59.25	59.25	203,600
10 Apr 2024	58.89	59.27	58.78	59.06	59.06	145,700
09 Apr 2024	60.15	60.15	59.56	59.78	59.78	124,600
08 Apr 2024	59.90	59.96	59.73	59.87	59.87	157,700
05 Apr 2024	59.33	59.59	59.17	59.55	59.55	172,300
04 Apr 2024	60.15	60.21	59.23	59.24	59.24	171,500
03 Apr 2024	59.32	59.90	59.32	59.77	59.77	44,400
02 Apr 2024	59.46	59.49	59.29	59.42	59.42	129,800
01 Apr 2024	59.97	60.10	59.72	59.84	59.84	143,100
28 Mar 2024	60.17	60.38	59.82	60.13	60.13	1,360,000
27 Mar 2024	60.20	60.37	60.12	60.32	60.32	523,300
26 Mar 2024	60.28	60.28	60.08	60.09	60.09	495,200
25 Mar 2024	59.92	60.17	59.89	59.95	59.95	135,800
22 Mar 2024	60.27	60.27	60.07	60.12	60.12	283,000
21 Mar 2024	60.36	60.71	60.25	60.25	60.25	123,500
20 Mar 2024	59.65	60.39	59.61	60.38	60.38	169,100
19 Mar 2024	59.53	59.85	59.48	59.73	59.73	57,600
19 Mar 2024	0.199 Dividend
18 Mar 2024	59.93	59.94	59.73	59.76	59.56	127,600
15 Mar 2024	59.99	59.99	59.60	59.78	59.58	66,900
14 Mar 2024	60.25	60.25	59.53	59.76	59.56	84,500
13 Mar 2024	60.17	60.32	60.12	60.16	59.96	40,700
12 Mar 2024	59.88	60.28	59.58	60.18	59.98	49,800
11 Mar 2024	59.68	59.79	59.49	59.75	59.55	108,700
08 Mar 2024	60.55	60.64	60.02	60.09	59.89	114,700
07 Mar 2024	60.06	60.35	59.99	60.35	60.15	190,100
06 Mar 2024	59.61	59.75	59.42	59.61	59.41	126,900
05 Mar 2024	58.98	59.15	58.72	58.88	58.68	56,100
04 Mar 2024	58.86	59.07	58.86	58.94	58.74	80,000
01 Mar 2024	58.71	59.11	58.62	59.09	58.89	58,500
29 Feb 2024	58.66	58.70	58.23	58.48	58.29	298,100
28 Feb 2024	58.27	58.44	58.24	58.30	58.11	186,600
27 Feb 2024	58.62	58.75	58.55	58.68	58.48	100,500
26 Feb 2024	58.65	58.71	58.43	58.54	58.35	59,400
23 Feb 2024	58.59	58.73	58.56	58.60	58.40	74,600
22 Feb 2024	58.42	58.59	58.30	58.55	58.36	77,200
21 Feb 2024	57.79	57.93	57.70	57.89	57.70	102,600
20 Feb 2024	57.89	57.99	57.72	57.88	57.69	123,400
16 Feb 2024	57.50	57.82	57.43	57.61	57.42	116,000
15 Feb 2024	57.05	57.51	57.05	57.42	57.23	366,500
14 Feb 2024	56.54	56.88	56.52	56.82	56.63	102,000
13 Feb 2024	56.49	56.52	56.01	56.26	56.07	70,900
12 Feb 2024	56.92	57.27	56.92	57.06	56.87	61,200
09 Feb 2024	56.74	57.04	56.65	57.04	56.85	64,800
08 Feb 2024	56.75	56.84	56.65	56.76	56.57	46,100
07 Feb 2024	56.87	57.08	56.76	56.88	56.69	262,700
06 Feb 2024	56.50	56.91	56.48	56.88	56.69	137,300
05 Feb 2024	56.48	56.66	56.19	56.55	56.36	4,195,200
02 Feb 2024	56.81	56.88	56.59	56.81	56.62	80,000
01 Feb 2024	56.89	57.32	56.77	57.31	57.12	51,300
31 Jan 2024	57.31	57.45	56.69	56.76	56.57	3,120,500
30 Jan 2024	57.04	57.05	56.54	57.05	56.86	81,600
29 Jan 2024	56.72	57.16	56.68	57.06	56.87	238,300
26 Jan 2024	56.84	56.87	56.69	56.78	56.59	58,400
25 Jan 2024	56.49	56.51	56.28	56.50	56.31	44,500
24 Jan 2024	56.63	56.67	56.31	56.39	56.20	71,100
23 Jan 2024	55.83	55.96	55.71	55.94	55.75	64,600
22 Jan 2024	56.13	56.27	56.02	56.08	55.89	64,600
19 Jan 2024	55.71	55.91	55.23	55.89	55.70	443,200
18 Jan 2024	55.56	55.84	55.47	55.84	55.65	93,000
17 Jan 2024	55.19	55.40	55.04	55.40	55.22	126,200
16 Jan 2024	56.14	56.22	55.81	55.88	55.69	64,300
12 Jan 2024	56.95	57.13	56.74	56.83	56.64	140,100
11 Jan 2024	56.72	56.74	56.13	56.58	56.40	86,800
10 Jan 2024	56.44	56.66	56.44	56.57	56.38	39,300
09 Jan 2024	56.18	56.31	56.14	56.25	56.06	131,800
08 Jan 2024	56.21	56.73	56.21	56.71	56.52	81,800
05 Jan 2024	55.99	56.60	55.99	56.11	55.92	121,600
04 Jan 2024	55.90	56.33	55.90	56.06	55.87	63,500
03 Jan 2024	55.76	56.05	55.64	55.89	55.70	408,700
02 Jan 2024	56.34	56.61	56.27	56.33	56.14	70,200
29 Dec 2023	56.97	57.17	56.87	56.93	56.74	874,500
28 Dec 2023	57.04	57.23	56.91	56.96	56.77	287,700
27 Dec 2023	56.74	57.12	56.74	57.10	56.91	74,900
26 Dec 2023	56.59	56.84	56.55	56.79	56.60	55,100
22 Dec 2023	56.62	56.72	56.39	56.50	56.31	54,600
21 Dec 2023	56.16	56.48	56.07	56.45	56.26	241,400
20 Dec 2023	56.12	56.28	55.56	55.60	55.41	239,300
19 Dec 2023	55.97	56.17	55.93	56.17	55.98	65,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,433.76+52.41(+0.63%)

FTSE 25020,645.38+114.08(+0.56%)

AIM789.87+6.17(+0.79%)

GBP/EUR1.1622+0.0011(+0.09%)

GBP/USD1.2525+0.0001(+0.01%)

Bitcoin GBP49,261.22+315.59(+0.64%)

Family-run Stilton maker on Brexit and copycats

JPMorgan BetaBuilders International Equity ETF (BBIN)

FTSE 100
8,433.76
+52.41(+0.63%)

FTSE 250
20,645.38
+114.08(+0.56%)

AIM
789.87
+6.17(+0.79%)

GBP/EUR
1.1622
+0.0011(+0.09%)

GBP/USD
1.2525
+0.0001(+0.01%)

Bitcoin GBP
49,261.22
+315.59(+0.64%)