JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC)
NYSEARCA: BBMC · Real-Time Price · USD
97.06
+1.25 (1.30%)
Jun 26, 2025, 4:00 PM - Market closed
BBMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 96.26 | 97.06 | 96.26 | 97.06 | 97.06 | 1.30% | 1,991 |
| Jun 25, 2025 | 96.88 | 96.88 | 95.81 | 95.81 | 95.81 | -0.92% | 14,686 |
| Jun 24, 2025 | 96.27 | 96.82 | 96.27 | 96.70 | 96.70 | 0.78% | 2,581 |
| Jun 23, 2025 | 95.16 | 95.96 | 94.79 | 95.96 | 95.68 | 0.83% | 2,200 |
| Jun 20, 2025 | 95.72 | 95.72 | 94.79 | 95.16 | 94.89 | 0.11% | 5,987 |
| Jun 18, 2025 | 95.39 | 95.52 | 95.06 | 95.06 | 94.79 | 0.55% | 2,865 |
| Jun 17, 2025 | 94.83 | 95.16 | 94.41 | 94.54 | 94.27 | -0.77% | 11,179 |
| Jun 16, 2025 | 94.89 | 95.47 | 94.89 | 95.27 | 95.00 | 1.20% | 3,025 |
| Jun 13, 2025 | 94.42 | 94.93 | 94.02 | 94.14 | 93.87 | -1.52% | 1,989 |
| Jun 12, 2025 | 95.10 | 95.61 | 95.09 | 95.59 | 95.32 | -0.06% | 2,788 |
| Jun 11, 2025 | 96.18 | 96.35 | 95.65 | 95.65 | 95.38 | -0.34% | 2,305 |
| Jun 10, 2025 | 95.99 | 96.18 | 95.72 | 95.98 | 95.71 | 0.46% | 9,372 |
| Jun 9, 2025 | 95.86 | 96.10 | 95.23 | 95.54 | 95.27 | 0.14% | 14,862 |
| Jun 6, 2025 | 95.02 | 95.41 | 95.02 | 95.41 | 95.13 | 1.18% | 2,128 |
| Jun 5, 2025 | 94.23 | 94.83 | 93.94 | 94.29 | 94.02 | -0.22% | 7,573 |
| Jun 4, 2025 | 94.71 | 94.79 | 94.49 | 94.50 | 94.23 | -0.01% | 6,864 |
| Jun 3, 2025 | 93.40 | 94.71 | 93.17 | 94.51 | 94.24 | 1.19% | 4,252 |
| Jun 2, 2025 | 93.04 | 93.69 | 92.16 | 93.40 | 93.13 | 0.05% | 14,984 |
| May 30, 2025 | 93.29 | 93.59 | 92.56 | 93.35 | 93.08 | -0.27% | 17,063 |
| May 29, 2025 | 93.74 | 93.74 | 93.30 | 93.60 | 93.33 | 0.20% | 2,157 |
| May 28, 2025 | 94.25 | 94.25 | 93.41 | 93.41 | 93.15 | -1.09% | 14,368 |
| May 27, 2025 | 93.27 | 94.44 | 93.27 | 94.44 | 94.17 | 2.01% | 26,869 |
| May 23, 2025 | 91.69 | 92.68 | 91.69 | 92.58 | 92.32 | -0.11% | 5,119 |
| May 22, 2025 | 92.27 | 92.82 | 92.09 | 92.68 | 92.41 | - | 2,009 |
| May 21, 2025 | 94.33 | 94.37 | 92.68 | 92.68 | 92.42 | -2.67% | 3,829 |
| May 20, 2025 | 95.24 | 95.53 | 95.03 | 95.22 | 94.95 | -0.21% | 2,768 |
| May 19, 2025 | 94.67 | 95.42 | 94.67 | 95.42 | 95.15 | -0.33% | 13,300 |
| May 16, 2025 | 95.16 | 95.83 | 95.16 | 95.74 | 95.47 | 1.12% | 3,064 |
| May 15, 2025 | 94.62 | 94.79 | 94.62 | 94.68 | 94.41 | 0.11% | 94,713 |
| May 14, 2025 | 94.93 | 94.98 | 94.56 | 94.58 | 94.31 | -0.44% | 1,839 |
| May 13, 2025 | 94.81 | 95.39 | 94.81 | 95.00 | 94.73 | 0.43% | 2,087 |
| May 12, 2025 | 94.80 | 94.84 | 93.90 | 94.59 | 94.32 | 3.55% | 5,444 |
| May 9, 2025 | 91.83 | 91.87 | 91.19 | 91.35 | 91.09 | -0.05% | 2,882 |
| May 8, 2025 | 90.68 | 91.97 | 90.68 | 91.39 | 91.13 | 1.53% | 2,043 |
| May 7, 2025 | 90.21 | 90.22 | 89.81 | 90.02 | 89.76 | 0.51% | 2,861 |
| May 6, 2025 | 89.43 | 90.00 | 89.37 | 89.56 | 89.30 | -0.82% | 4,033 |
| May 5, 2025 | 90.93 | 91.03 | 90.30 | 90.30 | 90.04 | -0.28% | 13,240 |
| May 2, 2025 | 89.88 | 90.55 | 89.88 | 90.55 | 90.29 | 2.12% | 2,699 |
| May 1, 2025 | 88.68 | 89.01 | 88.65 | 88.67 | 88.42 | 0.33% | 1,927 |
| Apr 30, 2025 | 87.15 | 88.38 | 86.40 | 88.38 | 88.13 | -0.28% | 294,448 |
| Apr 29, 2025 | 87.75 | 88.81 | 87.55 | 88.63 | 88.38 | 0.42% | 3,004 |
| Apr 28, 2025 | 88.31 | 88.31 | 87.28 | 88.26 | 88.00 | 0.55% | 1,463 |
| Apr 25, 2025 | 87.77 | 87.77 | 87.77 | 87.77 | 87.52 | -0.21% | 490 |
| Apr 24, 2025 | 86.23 | 87.96 | 85.93 | 87.96 | 87.70 | 2.08% | 3,074 |
| Apr 23, 2025 | 87.19 | 88.45 | 85.86 | 86.17 | 85.92 | 1.71% | 25,066 |
| Apr 22, 2025 | 83.58 | 84.93 | 83.58 | 84.72 | 84.48 | 2.59% | 29,016 |
| Apr 21, 2025 | 83.76 | 83.76 | 81.80 | 82.58 | 82.34 | -2.49% | 9,288 |
| Apr 17, 2025 | 84.20 | 85.05 | 84.12 | 84.69 | 84.45 | 0.95% | 28,107 |
| Apr 16, 2025 | 84.38 | 84.92 | 82.99 | 83.89 | 83.65 | -1.20% | 140,893 |
| Apr 15, 2025 | 85.16 | 85.77 | 84.58 | 84.91 | 84.67 | -0.18% | 13,344 |