JPMorgan BetaBuilders U.S. Small Cap Equity Fund (BBSC)
NYSEARCA: BBSC · Real-Time Price · USD
63.55
-1.28 (-1.97%)
Jun 13, 2025, 4:00 PM - Market closed
BBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 63.81 | 63.81 | 63.54 | 63.55 | 63.55 | -1.97% | 3,584 |
| Jun 12, 2025 | 64.79 | 64.90 | 64.78 | 64.83 | 64.83 | -0.50% | 2,760 |
| Jun 11, 2025 | 65.83 | 65.83 | 65.13 | 65.15 | 65.15 | -0.46% | 8,508 |
| Jun 10, 2025 | 65.60 | 65.60 | 65.43 | 65.45 | 65.45 | 0.26% | 6,776 |
| Jun 9, 2025 | 65.15 | 65.28 | 65.11 | 65.28 | 65.28 | 0.68% | 2,490 |
| Jun 6, 2025 | 64.69 | 64.84 | 64.57 | 64.84 | 64.84 | 1.60% | 12,347 |
| Jun 5, 2025 | 63.98 | 64.15 | 63.70 | 63.82 | 63.82 | -0.05% | 2,570 |
| Jun 4, 2025 | 64.05 | 64.05 | 63.69 | 63.85 | 63.85 | -0.07% | 7,575 |
| Jun 3, 2025 | 63.06 | 64.08 | 63.05 | 63.89 | 63.89 | 1.62% | 6,299 |
| Jun 2, 2025 | 62.92 | 62.94 | 62.12 | 62.88 | 62.88 | 0.10% | 5,818 |
| May 30, 2025 | 62.47 | 63.06 | 62.40 | 62.81 | 62.81 | -0.44% | 231,668 |
| May 29, 2025 | 63.17 | 63.17 | 62.78 | 63.09 | 63.09 | 0.16% | 825 |
| May 28, 2025 | 63.12 | 63.23 | 62.99 | 62.99 | 62.99 | -1.07% | 4,882 |
| May 27, 2025 | 63.19 | 63.68 | 63.19 | 63.68 | 63.68 | 2.68% | 2,206 |
| May 23, 2025 | 61.55 | 62.19 | 61.55 | 62.02 | 62.02 | -0.37% | 3,425 |
| May 22, 2025 | 61.85 | 62.47 | 61.81 | 62.25 | 62.25 | 0.41% | 2,728 |
| May 21, 2025 | 62.27 | 62.27 | 61.99 | 61.99 | 61.99 | -3.00% | 13,802 |
| May 20, 2025 | 63.79 | 63.91 | 63.79 | 63.91 | 63.91 | -0.03% | 419 |
| May 19, 2025 | 63.42 | 63.93 | 63.35 | 63.93 | 63.93 | -0.52% | 6,587 |
| May 16, 2025 | 63.69 | 64.26 | 63.69 | 64.26 | 64.26 | 1.01% | 723 |
| May 15, 2025 | 63.14 | 63.62 | 63.14 | 63.62 | 63.62 | 0.30% | 495 |
| May 14, 2025 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | -0.75% | 279 |
| May 13, 2025 | 63.99 | 63.99 | 63.85 | 63.90 | 63.90 | 0.72% | 857 |
| May 12, 2025 | 63.99 | 63.99 | 63.04 | 63.44 | 63.44 | 3.75% | 6,039 |
| May 9, 2025 | 61.22 | 61.27 | 61.15 | 61.15 | 61.15 | -0.07% | 2,457 |
| May 8, 2025 | 60.45 | 61.64 | 60.45 | 61.19 | 61.19 | 2.12% | 4,490 |
| May 7, 2025 | 60.12 | 60.18 | 59.74 | 59.92 | 59.92 | 0.38% | 8,148 |
| May 6, 2025 | 59.90 | 59.92 | 59.64 | 59.69 | 59.69 | -1.08% | 1,690 |
| May 5, 2025 | 60.23 | 60.79 | 60.23 | 60.34 | 60.34 | -0.76% | 2,968 |
| May 2, 2025 | 60.24 | 60.97 | 60.24 | 60.80 | 60.80 | 2.13% | 5,359 |
| May 1, 2025 | 59.68 | 59.86 | 59.26 | 59.53 | 59.53 | 0.94% | 3,811 |
| Apr 30, 2025 | 58.33 | 58.98 | 57.72 | 58.98 | 58.98 | -0.65% | 244,749 |
| Apr 29, 2025 | 58.87 | 59.56 | 58.87 | 59.37 | 59.37 | 0.45% | 698 |
| Apr 28, 2025 | 58.92 | 59.38 | 58.36 | 59.10 | 59.10 | 0.62% | 5,378 |
| Apr 25, 2025 | 58.16 | 58.74 | 58.11 | 58.74 | 58.74 | -0.07% | 3,283 |
| Apr 24, 2025 | 57.68 | 58.78 | 57.57 | 58.78 | 58.78 | 1.96% | 2,444 |
| Apr 23, 2025 | 58.38 | 58.99 | 57.49 | 57.65 | 57.65 | 1.85% | 3,275 |
| Apr 22, 2025 | 55.97 | 56.67 | 55.74 | 56.60 | 56.60 | 2.70% | 38,381 |
| Apr 21, 2025 | 55.68 | 55.68 | 54.60 | 55.11 | 55.11 | -2.06% | 19,476 |
| Apr 17, 2025 | 55.98 | 56.39 | 55.70 | 56.27 | 56.27 | 0.67% | 17,169 |
| Apr 16, 2025 | 56.25 | 56.27 | 55.13 | 55.90 | 55.90 | -0.96% | 14,325 |
| Apr 15, 2025 | 56.48 | 56.89 | 56.31 | 56.44 | 56.44 | 0.09% | 25,494 |
| Apr 14, 2025 | 56.64 | 56.66 | 55.57 | 56.39 | 56.39 | 1.18% | 9,056 |
| Apr 11, 2025 | 55.00 | 55.73 | 53.93 | 55.73 | 55.73 | 1.47% | 8,461 |
| Apr 10, 2025 | 55.95 | 55.95 | 54.30 | 54.92 | 54.92 | -4.43% | 22,722 |
| Apr 9, 2025 | 52.23 | 57.94 | 51.95 | 57.47 | 57.47 | 9.33% | 26,609 |
| Apr 8, 2025 | 55.95 | 56.05 | 52.00 | 52.57 | 52.57 | -2.91% | 25,480 |
| Apr 7, 2025 | 52.48 | 56.50 | 51.75 | 54.14 | 54.14 | -0.98% | 42,884 |
| Apr 4, 2025 | 55.00 | 55.00 | 53.77 | 54.68 | 54.68 | -4.50% | 5,685 |
| Apr 3, 2025 | 58.34 | 58.34 | 57.25 | 57.25 | 57.25 | -6.97% | 3,378 |