Skip to main content
logo
JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC)
BATS: BBMC · Real-Time Price · USD
118.26
-0.45 (-0.38%)
At close: May 4, 2026, 4:00 PM EDT
118.26
0.00 (0.00%)
After-hours: May 4, 2026, 8:00 PM EDT

BBMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 2026118.84119.30117.96118.26118.26-0.38%13,891
May 1, 2026118.35118.71118.35118.71118.710.24%4,322
Apr 30, 2026116.95118.56116.95118.42118.421.98%245,656
Apr 29, 2026116.86116.86116.12116.12116.12-0.44%1,772
Apr 28, 2026116.76116.76116.53116.63116.63-1.36%1,783
Apr 27, 2026118.07118.24117.93118.24118.240.13%8,721
Apr 24, 2026118.62118.62117.63118.09118.090.22%5,488
Apr 23, 2026118.30118.40117.23117.83117.82-0.50%2,754
Apr 22, 2026118.88118.88118.14118.42118.420.08%2,949
Apr 21, 2026119.14119.14118.32118.32118.32-0.85%4,996
Apr 20, 2026118.36119.33118.36119.33119.330.45%168,067
Apr 17, 2026118.02119.43118.02118.80118.801.84%2,515
Apr 16, 2026116.52116.76116.09116.65116.650.58%7,555
Apr 15, 2026116.03116.03115.76115.98115.98-0.29%3,128
Apr 14, 2026116.24116.50116.14116.32116.320.59%5,065
Apr 13, 2026113.73115.64113.73115.64115.641.63%4,255
Apr 10, 2026114.24114.27113.72113.79113.79-0.35%23,050
Apr 9, 2026113.70114.45113.29114.18114.180.25%5,401
Apr 8, 2026113.74114.13113.57113.90113.903.20%10,277
Apr 7, 2026109.83110.87109.61110.37110.37-0.16%20,617
Apr 6, 2026110.07110.55109.54110.55110.550.43%15,889
Apr 2, 2026107.53110.74107.51110.07110.070.55%113,026
Apr 1, 2026109.58110.38109.47109.47109.470.98%9,116
Mar 31, 2026106.30108.50106.30108.41108.413.25%346,861
Mar 30, 2026107.27107.27105.00105.00105.00-0.99%9,567
Mar 27, 2026107.27107.27106.01106.05106.05-1.50%6,841
Mar 26, 2026108.63109.59107.66107.66107.66-2.03%12,101
Mar 25, 2026110.17110.17108.90109.89109.890.81%7,091
Mar 24, 2026107.42109.56107.42109.00109.000.53%162,601
Mar 23, 2026108.64109.45108.11108.42108.191.66%8,407
Mar 20, 2026107.83107.83106.06106.65106.43-2.24%4,309
Mar 19, 2026107.54109.13107.54109.09108.860.17%5,639
Mar 18, 2026109.87110.03108.76108.91108.68-0.86%6,279
Mar 17, 2026109.99110.00109.73109.86109.630.94%19,484
Mar 16, 2026109.62109.62108.84108.84108.610.88%28,468
Mar 13, 2026108.78108.78107.85107.89107.66-0.18%5,039
Mar 12, 2026109.17109.51108.09108.09107.86-2.17%20,102
Mar 11, 2026110.12110.53109.64110.48110.250.05%6,842
Mar 10, 2026110.91112.03110.42110.42110.19-0.41%10,171
Mar 9, 2026108.40110.88107.34110.88110.651.09%67,415
Mar 6, 2026110.12110.36109.35109.68109.45-2.17%80,152
Mar 5, 2026113.07113.81111.38112.11111.87-1.74%25,294
Mar 4, 2026114.15114.30113.31114.10113.860.38%40,055
Mar 3, 2026113.07114.30111.14113.67113.43-1.91%62,423
Mar 2, 2026114.48115.98114.17115.88115.640.59%15,431
Feb 27, 2026115.06115.28114.48115.20114.96-1.18%324,399
Feb 26, 2026115.92116.58115.12116.58116.341.08%5,794
Feb 25, 2026114.72115.42114.72115.34115.100.15%3,573
Feb 24, 2026114.89115.25114.89115.17114.931.03%4,567
Feb 23, 2026115.43115.43113.53114.00113.76-1.53%44,073