Skip to main content
logo
JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC)
BATS: BBMC · Real-Time Price · USD
126.43
-0.39 (-0.31%)
Jul 2, 2026, 4:00 PM EDT - Market closed

BBMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026127.39127.39125.55126.43126.43-0.31%3,314
Jul 1, 2026126.89127.70126.82126.82126.82-0.26%5,545
Jun 30, 2026127.05127.40127.05127.15127.150.34%86,166
Jun 29, 2026126.62126.72125.95126.72126.720.58%2,887
Jun 26, 2026124.96126.37124.96125.99125.990.30%5,402
Jun 25, 2026126.06126.06125.38125.62125.620.63%2,188
Jun 24, 2026124.87125.32124.52124.83124.830.41%29,251
Jun 23, 2026124.30125.17124.22124.32124.32-0.73%25,597
Jun 22, 2026125.52125.92125.30125.56125.23-0.01%5,713
Jun 18, 2026125.57125.58125.04125.58125.251.55%3,027
Jun 17, 2026125.88126.16123.62123.66123.34-1.33%2,546
Jun 16, 2026126.70126.73125.33125.33125.00-0.85%3,447
Jun 15, 2026127.13127.13126.41126.41126.081.01%3,704
Jun 12, 2026124.37125.55124.37125.15124.820.99%5,315
Jun 11, 2026121.31123.93121.31123.93123.603.02%4,793
Jun 10, 2026121.47121.76120.29120.29119.98-1.33%8,827
Jun 9, 2026123.71123.71119.13121.91121.590.50%24,993
Jun 8, 2026121.58122.19121.15121.30120.990.46%2,257
Jun 5, 2026121.89121.89120.64120.75120.43-2.87%11,529
Jun 4, 2026123.14124.38123.14124.32124.000.16%5,713
Jun 3, 2026123.43124.29123.05124.12123.80-0.12%9,759
Jun 2, 2026123.52124.28123.52124.28123.950.84%3,627
Jun 1, 2026122.56123.51122.44123.24122.920.08%12,111
May 29, 2026122.95123.21122.75123.14122.82-0.06%379,205
May 28, 2026122.52123.49122.52123.22122.900.46%17,692
May 27, 2026122.92123.12122.55122.66122.34-0.05%5,155
May 26, 2026122.76122.76122.59122.73122.411.48%774
May 22, 2026120.75121.14120.73120.94120.630.53%3,282
May 21, 2026118.05120.55118.05120.30119.981.25%4,655
May 20, 2026118.13118.81117.90118.81118.501.81%7,836
May 19, 2026116.05117.09116.05116.70116.39-0.80%3,084
May 18, 2026118.03118.07117.03117.64117.33-0.40%9,711
May 15, 2026118.33118.65118.11118.11117.80-1.73%8,203
May 14, 2026120.33120.41120.19120.19119.880.17%2,630
May 13, 2026120.75120.75119.83119.99119.68-0.17%1,671
May 12, 2026119.52120.20118.73120.20119.88-0.95%2,078
May 11, 2026121.49121.57121.02121.35121.030.42%240,153
May 8, 2026120.49120.85120.49120.85120.531.08%2,979
May 7, 2026122.00122.00119.23119.56119.25-1.87%57,086
May 6, 2026121.39121.84121.32121.84121.521.67%2,954
May 5, 2026119.04120.00118.88119.84119.531.34%74,187
May 4, 2026118.84119.30117.96118.26117.95-0.38%13,891
May 1, 2026118.35118.71118.35118.71118.400.24%4,322
Apr 30, 2026116.95118.56116.95118.42118.111.98%245,656
Apr 29, 2026116.86116.86116.12116.12115.82-0.44%1,772
Apr 28, 2026116.76116.76116.53116.63116.33-1.36%1,783
Apr 27, 2026118.07118.24117.93118.24117.930.13%8,721
Apr 24, 2026118.62118.62117.63118.09117.780.23%5,488
Apr 23, 2026118.30118.40117.23117.83117.52-0.50%2,754
Apr 22, 2026118.88118.88118.14118.42118.110.08%2,949