Skip to main content
logo
JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC)
BATS: BBMC · Real-Time Price · USD
125.15
+1.22 (0.98%)
Jun 12, 2026, 4:00 PM EDT - Market closed

BBMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026124.37125.55124.37125.15125.150.99%5,315
Jun 11, 2026121.31123.93121.31123.93123.933.02%4,793
Jun 10, 2026121.47121.76120.29120.29120.29-1.33%8,827
Jun 9, 2026123.71123.71119.13121.91121.910.50%24,993
Jun 8, 2026121.58122.19121.15121.30121.300.46%2,257
Jun 5, 2026121.89121.89120.64120.75120.75-2.87%11,529
Jun 4, 2026123.14124.38123.14124.32124.320.16%5,713
Jun 3, 2026123.43124.29123.05124.12124.12-0.12%9,759
Jun 2, 2026123.52124.28123.52124.28124.280.84%3,627
Jun 1, 2026122.56123.51122.44123.24123.240.08%12,111
May 29, 2026122.95123.21122.75123.14123.14-0.06%379,205
May 28, 2026122.52123.49122.52123.22123.220.46%17,692
May 27, 2026122.92123.12122.55122.66122.66-0.05%5,155
May 26, 2026122.76122.76122.59122.73122.731.48%774
May 22, 2026120.75121.14120.73120.94120.940.53%3,282
May 21, 2026118.05120.55118.05120.30120.301.25%4,655
May 20, 2026118.13118.81117.90118.81118.811.81%7,836
May 19, 2026116.05117.09116.05116.70116.70-0.80%3,084
May 18, 2026118.03118.07117.03117.64117.64-0.40%9,711
May 15, 2026118.33118.65118.11118.11118.11-1.73%8,203
May 14, 2026120.33120.41120.19120.19120.190.17%2,630
May 13, 2026120.75120.75119.83119.99119.99-0.17%1,671
May 12, 2026119.52120.20118.73120.20120.20-0.95%2,078
May 11, 2026121.49121.57121.02121.35121.350.42%240,153
May 8, 2026120.49120.85120.49120.85120.851.08%2,979
May 7, 2026122.00122.00119.23119.56119.56-1.87%57,086
May 6, 2026121.39121.84121.32121.84121.841.67%2,954
May 5, 2026119.04120.00118.88119.84119.841.34%74,187
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, 2026118.62118.62117.63118.09118.090.23%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