Skip to main content
logo
JPMorgan BetaBuilders Canada ETF (BBCA)
BATS: BBCA · Real-Time Price · USD
96.92
-0.93 (-0.95%)
Mar 6, 2026, 4:00 PM EST - Market closed

BBCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202696.7997.4295.9196.9296.92-0.95%112,602
Mar 5, 202698.8198.8196.9597.8597.85-0.97%74,461
Mar 4, 202698.3199.0398.0098.8198.810.68%90,338
Mar 3, 202697.6298.4195.7898.1498.14-1.87%228,411
Mar 2, 202698.82100.0498.77100.01100.010.39%68,772
Feb 27, 202699.75100.0499.3399.6299.62-0.33%45,902
Feb 26, 202698.7699.9598.5199.9599.951.04%49,739
Feb 25, 202698.7899.2498.3498.9298.920.73%38,215
Feb 24, 202697.5498.3097.2998.2098.200.39%41,021
Feb 23, 202698.1898.8797.3597.8297.82-0.44%44,620
Feb 20, 202697.3998.2697.3798.2598.250.76%78,186
Feb 19, 202696.7397.5896.5797.5197.510.39%53,604
Feb 18, 202696.2197.4596.1697.1397.131.10%55,727
Feb 17, 202695.5396.2394.7496.0796.07-0.39%74,958
Feb 13, 202695.1596.6594.8396.4596.451.48%66,200
Feb 12, 202697.3397.5294.8795.0495.04-2.25%31,295
Feb 11, 202698.6398.8796.4897.2397.23-0.43%61,842
Feb 10, 202697.1397.8997.1397.6597.650.85%36,655
Feb 9, 202695.3896.8895.2996.8396.832.27%43,633
Feb 6, 202694.1694.9094.1694.6894.681.50%28,184
Feb 5, 202693.8494.6093.1993.2893.28-1.59%50,475
Feb 4, 202694.6894.9193.9594.7994.790.31%65,185
Feb 3, 202694.5294.8393.5694.5094.500.55%107,186
Feb 2, 202693.0294.1592.9593.9893.980.59%61,551
Jan 30, 202695.7695.9992.9993.4393.43-3.92%193,550
Jan 29, 202697.9598.0495.8797.2497.240.37%267,821
Jan 28, 202696.9897.3896.1696.8896.880.26%73,099
Jan 27, 202696.2896.6796.0696.6396.630.80%49,062
Jan 26, 202696.6996.8495.7795.8695.86-0.25%30,745
Jan 23, 202695.3496.1595.1796.1096.101.00%18,218
Jan 22, 202695.0895.5394.6495.1595.150.50%19,824
Jan 21, 202694.8895.2994.2994.6894.680.42%51,387
Jan 20, 202694.8595.2994.1494.2894.28-0.68%222,854
Jan 16, 202695.1395.1794.6094.9394.93-0.19%29,607
Jan 15, 202694.6695.3594.6695.1195.110.27%31,109
Jan 14, 202694.9995.0294.3494.8594.850.05%44,206
Jan 13, 202695.0195.1394.6694.8094.80-0.08%37,530
Jan 12, 202694.4894.9694.3194.8894.880.94%37,694
Jan 9, 202693.8494.3293.7794.0094.000.25%41,329
Jan 8, 202692.9893.8092.7393.7793.770.81%48,652
Jan 7, 202693.8693.8692.9793.0293.02-1.26%253,748
Jan 6, 202694.1894.3893.6794.2194.210.10%25,609
Jan 5, 202693.5194.3593.4794.1294.120.75%39,488
Jan 2, 202693.2293.4292.8293.4293.420.45%36,750
Dec 31, 202593.6793.6792.9193.0093.00-0.70%98,375
Dec 30, 202593.9194.0993.6093.6693.66-0.07%126,683
Dec 29, 202593.7794.1393.6193.7393.73-0.69%24,037
Dec 26, 202594.3594.4294.1394.3894.380.29%28,201
Dec 24, 202594.0294.2693.8994.1194.110.17%27,406
Dec 23, 202593.7694.0093.5293.9593.95-0.04%213,108