JPMorgan BetaBuilders U.S. Small Cap Equity Fund (BBSC)
NYSEARCA: BBSC · Real-Time Price · USD
62.01
-0.23 (-0.36%)
May 23, 2025, 4:00 PM - Market closed
BBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 59.86 | 61.62 | 59.86 | 61.54 | 61.54 | 1.80% | 4,329 |
| Apr 1, 2025 | 60.71 | 60.86 | 60.00 | 60.46 | 60.46 | -0.11% | 4,134 |
| Mar 31, 2025 | 59.98 | 60.67 | 59.86 | 60.52 | 60.52 | -0.17% | 283,548 |
| Mar 28, 2025 | 60.58 | 60.63 | 60.38 | 60.63 | 60.63 | -2.25% | 986 |
| Mar 27, 2025 | 62.00 | 62.39 | 61.98 | 62.02 | 62.02 | -0.55% | 2,848 |
| Mar 26, 2025 | 63.19 | 63.28 | 62.16 | 62.36 | 62.36 | -1.18% | 13,158 |
| Mar 25, 2025 | 63.40 | 63.42 | 62.92 | 63.11 | 63.11 | -0.81% | 53,667 |
| Mar 24, 2025 | 62.95 | 63.63 | 62.95 | 63.63 | 63.51 | 2.86% | 5,455 |
| Mar 21, 2025 | 61.44 | 62.00 | 61.35 | 61.85 | 61.74 | -0.56% | 6,049 |
| Mar 20, 2025 | 62.70 | 62.91 | 62.20 | 62.20 | 62.09 | -0.54% | 10,729 |
| Mar 19, 2025 | 62.05 | 62.58 | 61.56 | 62.54 | 62.43 | 1.59% | 2,967 |
| Mar 18, 2025 | 61.46 | 61.65 | 61.45 | 61.56 | 61.45 | -0.98% | 24,969 |
| Mar 17, 2025 | 61.80 | 62.39 | 61.66 | 62.17 | 62.06 | 1.32% | 5,898 |
| Mar 14, 2025 | 61.17 | 61.39 | 61.07 | 61.36 | 61.25 | 2.61% | 5,945 |