Skip to main content
logo
JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC)
NYSEARCA: BBMC · Real-Time Price · USD
106.62
-1.07 (-0.99%)
At close: Dec 31, 2025, 4:00 PM EST
106.62
0.00 (0.00%)
After-hours: Dec 31, 2025, 8:00 PM EST

BBMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2025107.22107.24106.52106.62106.62-1.00%1,569,989
Dec 30, 2025108.40108.40107.69107.69107.69-0.37%17,490
Dec 29, 2025108.31108.31107.90108.09108.09-0.51%20,309
Dec 26, 2025108.43108.65108.39108.65108.65-0.27%2,020
Dec 24, 2025108.68108.99108.60108.94108.940.11%283,129
Dec 23, 2025109.26109.27108.75108.82108.82-0.79%12,583
Dec 22, 2025109.30109.91109.30109.69109.191.09%1,927
Dec 19, 2025107.46108.57107.46108.50108.021.01%12,770
Dec 18, 2025107.95108.03107.40107.41106.930.65%17,117
Dec 17, 2025107.93107.93106.73106.73106.25-0.72%2,054
Dec 16, 2025107.75107.75107.16107.50107.02-0.34%2,601
Dec 15, 2025108.75108.86107.84107.86107.38-0.50%9,018
Dec 12, 2025110.04110.04108.41108.41107.92-1.34%8,811
Dec 11, 2025109.47110.01108.93109.88109.390.97%15,404
Dec 10, 2025107.17109.18107.17108.83108.341.65%16,440
Dec 9, 2025107.45107.63107.06107.06106.58-0.23%19,626
Dec 8, 2025107.98107.98107.11107.31106.82-0.35%11,756
Dec 5, 2025107.74107.96107.68107.68107.200.14%24,788
Dec 4, 2025107.40107.72107.40107.53107.050.56%1,087
Dec 3, 2025106.37107.02106.16106.94106.460.75%73,762
Dec 2, 2025106.39106.53106.14106.14105.67-0.16%3,047
Dec 1, 2025106.26107.19106.26106.32105.84-0.56%6,911
Nov 28, 2025106.56107.08106.56106.91106.430.47%304,351
Nov 26, 2025106.14106.86106.14106.41105.930.74%5,100
Nov 25, 2025103.59105.62103.59105.62105.152.00%1,623
Nov 24, 2025102.87103.55102.87103.55103.091.37%123,800
Nov 21, 2025100.70102.52100.28102.16101.702.39%2,017
Nov 20, 2025101.58101.5899.7799.7799.32-1.95%2,643
Nov 19, 2025101.57102.03101.21101.76101.300.08%2,793
Nov 18, 2025101.87101.87101.67101.67101.220.35%748
Nov 17, 2025102.83103.06101.08101.31100.86-1.65%2,768
Nov 14, 2025101.88103.87101.88103.01102.55-0.22%4,342
Nov 13, 2025104.49104.49103.02103.24102.77-2.36%3,511
Nov 12, 2025105.66105.85105.66105.73105.250.30%3,744
Nov 11, 2025105.33105.65105.33105.42104.94-0.01%5,776
Nov 10, 2025105.38105.71104.54105.43104.961.15%2,426
Nov 7, 2025102.50104.23102.40104.23103.761.17%4,196
Nov 6, 2025103.06103.33103.03103.03102.57-1.34%1,962
Nov 5, 2025103.82104.83103.82104.43103.961.26%1,986
Nov 4, 2025103.11103.65103.11103.13102.67-1.26%5,627
Nov 3, 2025104.69104.69104.20104.45103.98-0.29%1,143
Oct 31, 2025104.74104.92104.48104.75104.280.72%286,675
Oct 30, 2025104.46104.94104.01104.01103.54-1.02%2,845
Oct 29, 2025105.75106.24105.07105.07104.60-0.67%4,397
Oct 28, 2025106.67106.67105.78105.78105.31-0.81%804
Oct 27, 2025106.87106.87106.47106.65106.170.56%1,895
Oct 24, 2025106.05106.05106.05106.05105.580.70%339
Oct 23, 2025104.62105.39104.62105.31104.841.42%2,519
Oct 22, 2025105.16105.16103.32103.84103.37-1.32%3,575
Oct 21, 2025104.84105.57104.84105.22104.750.31%6,246