Skip to main content
logo
JPMorgan BetaBuilders Canada ETF (BBCA)
BATS: BBCA · Real-Time Price · USD
81.46
+0.14 (0.17%)
Jul 21, 2025, 4:00 PM - Market closed

BBCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202581.6281.9081.4481.4681.460.17%224,842
Jul 18, 202581.9581.9581.1881.3281.32-0.20%149,449
Jul 17, 202580.5881.5880.5481.4881.480.58%1,121,837
Jul 16, 202580.4881.0380.1181.0181.010.71%346,255
Jul 15, 202581.3681.3680.3280.4480.44-0.79%468,919
Jul 14, 202580.4981.1080.3681.0881.080.65%696,771
Jul 11, 202580.6580.7680.3380.5680.56-0.53%2,773,154
Jul 10, 202580.5781.0880.3380.9980.990.61%127,405
Jul 9, 202580.6080.6480.3180.5080.500.21%123,848
Jul 8, 202580.9180.9180.1880.3380.33-0.52%151,055
Jul 7, 202581.1781.2580.5180.7580.75-0.88%259,829
Jul 3, 202580.9781.5080.9681.4781.470.77%251,565
Jul 2, 202580.5880.8980.1980.8580.850.15%225,137
Jul 1, 202580.5780.9080.3680.7380.730.04%469,154
Jun 30, 202579.9580.7379.8380.7080.701.23%245,833
Jun 27, 202580.0380.3879.2579.7279.72-0.57%224,743
Jun 26, 202579.7580.3379.5180.1880.181.28%332,172
Jun 25, 202579.5479.5479.0279.1779.17-0.66%208,141
Jun 24, 202579.4679.9279.2879.7079.700.05%1,186,964
Jun 23, 202579.0779.8079.0079.6679.230.56%303,798
Jun 20, 202579.8279.8579.2079.2278.80-0.58%182,382
Jun 18, 202580.1380.1379.6379.6879.25-0.29%286,163
Jun 17, 202580.5380.5379.7579.9179.48-0.66%323,697
Jun 16, 202580.7181.0580.2280.4480.010.40%616,377
Jun 13, 202580.2680.5679.8280.1279.69-0.25%179,705
Jun 12, 202579.9980.3679.9380.3279.890.61%117,827
Jun 11, 202580.0080.0279.4079.8379.400.48%210,819
Jun 10, 202579.4479.5479.1579.4579.020.39%183,866
Jun 9, 202579.4879.5378.9179.1478.72-0.29%355,163
Jun 6, 202579.4679.7479.2679.3778.940.13%194,820
Jun 5, 202579.4579.5679.1779.2778.850.13%268,707
Jun 4, 202579.4079.5479.0979.1778.75-0.16%148,784
Jun 3, 202579.0679.4778.9579.3078.88-0.18%126,477
Jun 2, 202578.9879.5178.6879.4479.010.88%128,419
May 30, 202578.3178.7978.1178.7578.330.50%138,465
May 29, 202579.0879.0878.0678.3677.940.01%412,570
May 28, 202578.2378.5978.2178.3577.93-0.06%129,197
May 27, 202578.2678.7878.2078.4077.980.71%242,174
May 23, 202576.8378.0376.8377.8577.430.97%185,306
May 22, 202576.6377.3276.6377.1076.690.13%136,807
May 21, 202577.3077.5476.9277.0076.59-0.50%319,095
May 20, 202577.2277.5477.1277.3976.980.39%162,740
May 19, 202576.5177.2776.5177.0976.680.33%320,800
May 16, 202576.6876.9176.5476.8476.430.12%139,695
May 15, 202576.0776.8275.9476.7576.340.89%854,038
May 14, 202575.8976.0875.5776.0775.660.21%813,029
May 13, 202575.5076.0575.4775.9175.500.66%226,694
May 12, 202575.9576.0375.1675.4175.010.35%328,440
May 9, 202575.3875.5374.8175.1574.750.12%193,493
May 8, 202575.2375.4374.9075.0674.66-0.24%316,756