Skip to main content
logo
JPMorgan BetaBuilders Canada ETF (BBCA)
BATS: BBCA · Real-Time Price · USD
103.80
-0.37 (-0.36%)
Sep 18, 2026, 4:00 PM EDT - Market closed

BBCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026103.99104.02103.34103.80103.80-0.36%43,959
Sep 17, 2026104.51104.56103.79104.17104.170.91%31,156
Sep 16, 2026104.36104.38102.51103.23103.23-0.80%35,415
Sep 15, 2026104.26104.26103.41104.06104.06-0.31%44,722
Sep 14, 2026103.81104.79103.67104.38104.38-0.09%46,085
Sep 11, 2026104.69104.86103.93104.47104.470.52%39,325
Sep 10, 2026104.29104.60103.78103.93103.93-1.09%41,657
Sep 9, 2026106.25106.29105.01105.08105.08-0.84%33,588
Sep 8, 2026106.90107.04105.92105.97105.97-0.94%34,065
Sep 4, 2026107.22107.43106.74106.98106.98-0.70%33,373
Sep 3, 2026106.60107.80106.60107.73107.732.02%48,855
Sep 2, 2026104.76105.69104.76105.60105.601.10%24,061
Sep 1, 2026105.13105.37104.15104.45104.45-1.35%28,164
Aug 31, 2026106.56106.76105.53105.88105.88-0.43%52,150
Aug 28, 2026107.38107.70105.96106.34106.34-0.89%34,952
Aug 27, 2026107.27107.36106.64107.30107.300.03%27,987
Aug 26, 2026107.01108.07107.01107.27107.27-0.66%30,743
Aug 25, 2026107.03108.06106.88107.98107.980.81%31,320
Aug 24, 2026108.19108.19106.74107.11107.11-0.39%24,166
Aug 21, 2026107.00107.90107.00107.53107.530.98%24,503
Aug 20, 2026106.36107.01106.25106.49106.49-0.14%118,113
Aug 19, 2026107.25107.61106.48106.64106.640.36%207,931
Aug 18, 2026106.97107.15106.00106.26106.26-0.90%157,888
Aug 17, 2026107.14107.79107.14107.23107.23-0.09%97,221
Aug 14, 2026107.41107.72107.04107.33107.330.23%145,904
Aug 13, 2026106.79107.09106.35107.08107.080.48%182,617
Aug 12, 2026106.56106.73106.27106.57106.570.45%170,765
Aug 11, 2026106.19106.64106.07106.09106.09-0.01%139,703
Aug 10, 2026105.60106.30105.44106.10106.100.31%214,012
Aug 7, 2026105.52105.79105.33105.77105.770.97%177,866
Aug 6, 2026104.66105.04104.19104.75104.75-0.14%163,480
Aug 5, 2026105.24105.51104.74104.90104.901.35%175,796
Aug 4, 2026103.33103.64102.87103.50103.500.56%413,055
Aug 3, 2026102.47103.05102.26102.92102.920.50%531,636
Jul 31, 2026102.87103.05102.08102.41102.41-0.75%403,649
Jul 30, 2026102.97103.26102.23103.18103.180.83%253,892
Jul 29, 2026103.38103.74102.15102.33102.33-0.95%331,108
Jul 28, 2026102.53103.46102.30103.31103.310.76%153,213
Jul 27, 2026102.53102.60101.92102.53102.530.61%100,801
Jul 24, 2026101.64102.31101.54101.91101.910.43%95,652
Jul 23, 2026101.62101.78101.15101.47101.47-0.85%132,061
Jul 22, 2026102.28102.94102.09102.34102.340.46%103,222
Jul 21, 2026101.26101.90101.03101.87101.870.62%494,616
Jul 20, 2026102.42102.69101.18101.24101.24-1.32%190,203
Jul 17, 2026102.16102.82101.89102.59102.590.12%198,470
Jul 16, 2026102.40102.88102.17102.47102.47-0.14%194,943
Jul 15, 2026102.16102.85102.06102.61102.610.49%128,073
Jul 14, 2026101.81102.61101.81102.11102.110.80%148,292
Jul 13, 2026101.38101.80101.07101.30101.300.04%205,399
Jul 10, 2026100.81101.40100.65101.26101.260.49%198,046