JPMorgan BetaBuilders U.S. Small Cap Equity Fund (BBSC)
NYSEARCA: BBSC · Real-Time Price · USD
66.61
-2.04 (-2.97%)
Feb 21, 2025, 2:56 PM EST - Market closed
BBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 69.09 | 69.09 | 66.54 | 66.61 | 66.61 | -2.97% | 4,693 |
| Feb 20, 2025 | 69.18 | 69.18 | 68.26 | 68.65 | 68.65 | -1.04% | 3,740 |
| Feb 19, 2025 | 69.29 | 69.62 | 69.21 | 69.37 | 69.37 | -0.39% | 6,214 |
| Feb 18, 2025 | 69.62 | 69.90 | 69.38 | 69.64 | 69.64 | 0.48% | 2,594 |
| Feb 14, 2025 | 69.84 | 69.84 | 69.29 | 69.31 | 69.31 | -0.18% | 3,979 |
| Feb 13, 2025 | 69.04 | 69.44 | 68.91 | 69.44 | 69.44 | 1.34% | 5,519 |
| Feb 12, 2025 | 68.18 | 68.70 | 68.18 | 68.52 | 68.52 | -0.78% | 2,543 |
| Feb 11, 2025 | 69.02 | 69.37 | 68.94 | 69.06 | 69.06 | -0.77% | 3,186 |
| Feb 10, 2025 | 69.48 | 69.83 | 69.42 | 69.60 | 69.60 | 0.20% | 5,186 |
| Feb 7, 2025 | 70.34 | 70.39 | 69.37 | 69.46 | 69.46 | -1.11% | 6,128 |
| Feb 6, 2025 | 70.72 | 70.74 | 69.89 | 70.24 | 70.24 | -0.34% | 38,447 |
| Feb 5, 2025 | 70.00 | 70.48 | 69.96 | 70.48 | 70.48 | 0.89% | 6,136 |
| Feb 4, 2025 | 68.94 | 69.90 | 68.94 | 69.86 | 69.86 | 1.31% | 4,167 |
| Feb 3, 2025 | 68.17 | 69.31 | 68.17 | 68.96 | 68.96 | -1.33% | 13,712 |
| Jan 31, 2025 | 70.75 | 70.83 | 69.89 | 69.89 | 69.89 | -0.87% | 35,988 |
| Jan 30, 2025 | 70.41 | 70.94 | 70.41 | 70.51 | 70.51 | 1.09% | 2,010 |
| Jan 29, 2025 | 69.75 | 70.03 | 69.27 | 69.74 | 69.74 | -0.19% | 5,416 |
| Jan 28, 2025 | 69.68 | 69.94 | 69.60 | 69.87 | 69.87 | 0.31% | 3,938 |
| Jan 27, 2025 | 69.53 | 70.34 | 69.38 | 69.66 | 69.66 | -1.22% | 7,459 |
| Jan 24, 2025 | 70.91 | 71.08 | 70.52 | 70.52 | 70.52 | -0.40% | 3,561 |
| Jan 23, 2025 | 70.07 | 70.80 | 69.99 | 70.80 | 70.80 | 0.47% | 8,515 |
| Jan 22, 2025 | 70.67 | 70.87 | 70.45 | 70.47 | 70.47 | -0.72% | 4,047 |
| Jan 21, 2025 | 70.10 | 70.98 | 70.10 | 70.98 | 70.98 | 2.14% | 14,605 |
| Jan 17, 2025 | 69.61 | 69.71 | 69.46 | 69.49 | 69.49 | 0.50% | 6,448 |
| Jan 16, 2025 | 69.04 | 69.16 | 68.93 | 69.15 | 69.15 | 0.18% | 4,596 |
| Jan 15, 2025 | 69.04 | 69.20 | 68.89 | 69.02 | 69.02 | 2.19% | 4,021 |
| Jan 14, 2025 | 67.66 | 67.66 | 66.84 | 67.54 | 67.54 | 1.24% | 1,875 |
| Jan 13, 2025 | 66.19 | 66.71 | 65.73 | 66.71 | 66.71 | -0.06% | 4,667 |
| Jan 10, 2025 | 67.29 | 67.29 | 66.43 | 66.75 | 66.75 | -2.22% | 4,760 |
| Jan 8, 2025 | 68.16 | 68.35 | 67.63 | 68.27 | 68.27 | -0.55% | 2,261 |
| Jan 7, 2025 | 69.86 | 69.86 | 68.51 | 68.65 | 68.65 | -1.05% | 4,659 |
| Jan 6, 2025 | 70.06 | 70.13 | 69.38 | 69.38 | 69.38 | -0.02% | 5,723 |
| Jan 3, 2025 | 68.34 | 69.40 | 68.34 | 69.39 | 69.39 | 1.74% | 1,788 |
| Jan 2, 2025 | 68.81 | 68.81 | 67.87 | 68.20 | 68.20 | 0.11% | 4,146 |
| Dec 31, 2024 | 68.69 | 68.69 | 68.03 | 68.12 | 68.12 | -0.19% | 411,813 |
| Dec 30, 2024 | 68.39 | 68.46 | 67.55 | 68.25 | 68.25 | -0.64% | 4,716 |
| Dec 27, 2024 | 69.64 | 69.64 | 68.17 | 68.70 | 68.70 | -1.74% | 6,605 |
| Dec 26, 2024 | 69.44 | 69.91 | 69.35 | 69.91 | 69.91 | 1.05% | 253,370 |
| Dec 24, 2024 | 68.96 | 69.18 | 68.77 | 69.18 | 69.18 | 0.40% | 4,361 |
| Dec 23, 2024 | 68.40 | 68.98 | 68.40 | 68.91 | 68.57 | -0.20% | 7,001 |
| Dec 20, 2024 | 69.20 | 69.91 | 69.04 | 69.04 | 68.70 | 0.93% | 3,182 |
| Dec 19, 2024 | 68.51 | 68.80 | 68.40 | 68.40 | 68.07 | -0.59% | 3,913 |
| Dec 18, 2024 | 72.10 | 72.44 | 68.81 | 68.81 | 68.47 | -4.48% | 3,047 |
| Dec 17, 2024 | 71.98 | 72.21 | 71.98 | 72.04 | 71.69 | -1.28% | 1,614 |
| Dec 16, 2024 | 73.06 | 73.16 | 72.86 | 72.97 | 72.62 | 0.99% | 2,169 |
| Dec 13, 2024 | 72.48 | 72.54 | 72.14 | 72.26 | 71.90 | -0.50% | 4,493 |
| Dec 12, 2024 | 73.07 | 73.08 | 72.62 | 72.62 | 72.27 | -1.48% | 864 |
| Dec 11, 2024 | 73.94 | 74.07 | 73.51 | 73.71 | 73.35 | 0.81% | 1,883 |
| Dec 10, 2024 | 73.80 | 73.80 | 73.11 | 73.11 | 72.76 | -0.66% | 1,432 |
| Dec 9, 2024 | 74.94 | 74.94 | 73.60 | 73.60 | 73.24 | -0.93% | 5,399 |
| Dec 6, 2024 | 74.20 | 74.38 | 74.08 | 74.29 | 73.92 | 0.77% | 1,794 |
| Dec 5, 2024 | 74.35 | 74.35 | 73.72 | 73.72 | 73.36 | -1.22% | 12,621 |
| Dec 4, 2024 | 74.68 | 74.68 | 74.38 | 74.63 | 74.27 | 0.72% | 1,625 |
| Dec 3, 2024 | 74.31 | 74.31 | 74.10 | 74.10 | 73.74 | -0.72% | 2,083 |
| Dec 2, 2024 | 74.31 | 74.80 | 74.21 | 74.64 | 74.28 | 0.13% | 1,959 |
| Nov 29, 2024 | 74.76 | 74.76 | 74.54 | 74.54 | 74.18 | 0.41% | 421,748 |
| Nov 27, 2024 | 74.43 | 74.43 | 74.13 | 74.23 | 73.87 | 0.06% | 1,081 |
| Nov 26, 2024 | 74.25 | 74.42 | 73.77 | 74.19 | 73.83 | -0.92% | 6,982 |
| Nov 25, 2024 | 75.29 | 75.29 | 74.73 | 74.88 | 74.51 | 1.74% | 7,924 |
| Nov 22, 2024 | 72.85 | 73.59 | 72.85 | 73.59 | 73.23 | 1.71% | 974 |
| Nov 21, 2024 | 71.48 | 72.50 | 71.48 | 72.36 | 72.01 | 1.98% | 4,772 |
| Nov 20, 2024 | 70.81 | 70.95 | 70.50 | 70.95 | 70.61 | -0.08% | 978 |
| Nov 19, 2024 | 69.93 | 71.01 | 69.93 | 71.01 | 70.66 | 1.10% | 9,716 |
| Nov 18, 2024 | 70.43 | 70.77 | 70.24 | 70.24 | 69.89 | 0.07% | 1,761 |
| Nov 15, 2024 | 70.44 | 70.44 | 70.19 | 70.19 | 69.84 | -1.25% | 1,273 |
| Nov 14, 2024 | 72.45 | 72.45 | 71.07 | 71.07 | 70.73 | -1.44% | 1,745 |
| Nov 13, 2024 | 73.44 | 73.52 | 72.11 | 72.11 | 71.76 | -0.93% | 6,005 |
| Nov 12, 2024 | 73.70 | 73.70 | 72.73 | 72.79 | 72.43 | -1.81% | 1,828 |
| Nov 11, 2024 | 74.00 | 74.40 | 74.00 | 74.12 | 73.76 | 1.59% | 2,574 |
| Nov 8, 2024 | 72.98 | 73.05 | 72.97 | 72.97 | 72.61 | 0.73% | 1,002 |
| Nov 7, 2024 | 72.60 | 72.61 | 72.44 | 72.44 | 72.09 | -0.08% | 780 |
| Nov 6, 2024 | 71.16 | 72.50 | 71.16 | 72.50 | 72.15 | 6.15% | 19,262 |
| Nov 5, 2024 | 67.62 | 68.30 | 67.62 | 68.30 | 67.97 | 1.97% | 1,245 |
| Nov 4, 2024 | 66.72 | 67.54 | 66.72 | 66.98 | 66.66 | 0.33% | 3,653 |
| Nov 1, 2024 | 67.03 | 67.31 | 66.77 | 66.77 | 66.44 | 0.30% | 1,195 |
| Oct 31, 2024 | 67.36 | 67.36 | 66.57 | 66.57 | 66.24 | -1.51% | 108,179 |
| Oct 30, 2024 | 67.75 | 67.76 | 67.59 | 67.59 | 67.26 | -0.10% | 613 |
| Oct 29, 2024 | 67.57 | 67.66 | 67.57 | 67.66 | 67.33 | -0.43% | 1,334 |
| Oct 28, 2024 | 67.69 | 68.01 | 67.69 | 67.95 | 67.62 | 1.92% | 4,529 |
| Oct 25, 2024 | 67.47 | 67.47 | 66.67 | 66.67 | 66.34 | -0.54% | 1,485 |
| Oct 24, 2024 | 67.11 | 67.11 | 66.65 | 67.03 | 66.71 | 0.37% | 954 |
| Oct 23, 2024 | 67.01 | 67.01 | 66.73 | 66.79 | 66.46 | -0.86% | 885 |
| Oct 22, 2024 | 67.24 | 67.37 | 67.24 | 67.36 | 67.03 | -0.49% | 1,836 |
| Oct 21, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.36 | -1.58% | 207 |
| Oct 18, 2024 | 68.97 | 68.97 | 68.79 | 68.79 | 68.45 | -0.07% | 629 |
| Oct 17, 2024 | 68.69 | 68.83 | 68.69 | 68.83 | 68.50 | -0.26% | 710 |
| Oct 16, 2024 | 68.52 | 69.01 | 68.52 | 69.01 | 68.68 | 1.42% | 435 |
| Oct 15, 2024 | 68.18 | 68.37 | 68.05 | 68.05 | 67.72 | 0.35% | 908 |
| Oct 14, 2024 | 67.46 | 67.81 | 67.46 | 67.81 | 67.48 | 0.67% | 1,038 |
| Oct 11, 2024 | 66.74 | 67.36 | 66.74 | 67.36 | 67.03 | 2.16% | 136,274 |
| Oct 10, 2024 | 65.47 | 65.94 | 65.47 | 65.94 | 65.62 | -0.59% | 3,462 |
| Oct 9, 2024 | 66.66 | 66.66 | 66.28 | 66.33 | 66.01 | 0.22% | 1,069 |
| Oct 8, 2024 | 66.17 | 66.32 | 66.17 | 66.18 | 65.86 | 0.32% | 494 |
| Oct 7, 2024 | 66.13 | 66.14 | 65.97 | 65.97 | 65.65 | -1.03% | 1,503 |
| Oct 4, 2024 | 66.56 | 66.66 | 66.56 | 66.66 | 66.33 | 1.54% | 517 |
| Oct 3, 2024 | 65.62 | 65.93 | 65.54 | 65.65 | 65.33 | -0.91% | 1,149 |
| Oct 2, 2024 | 66.38 | 66.38 | 66.17 | 66.25 | 65.93 | -0.20% | 2,781 |
| Oct 1, 2024 | 66.16 | 66.38 | 66.16 | 66.38 | 66.06 | -1.53% | 824 |
| Sep 30, 2024 | 67.40 | 67.41 | 67.10 | 67.41 | 67.08 | 0.24% | 99,149 |
| Sep 27, 2024 | 67.27 | 67.27 | 67.25 | 67.25 | 66.92 | 0.64% | 773 |