JPMorgan BetaBuilders U.S. Small Cap Equity Fund (BBSC)
NYSEARCA: BBSC · Real-Time Price · USD
76.38
+0.97 (1.28%)
Oct 24, 2025, 4:00 PM EDT - Market closed

BBSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202576.5976.5976.3876.3876.381.28%622
Oct 23, 202574.8875.4174.8875.4175.411.38%2,159
Oct 22, 202575.1975.1974.0574.3974.39-1.60%2,746
Oct 21, 202576.0076.0075.6075.6075.60-0.33%2,993
Oct 20, 202575.4975.8575.4975.8575.851.81%18,039
Oct 17, 202574.3974.5074.3974.5074.50-0.52%465
Oct 16, 202576.6276.6274.8974.8974.89-2.05%2,804
Oct 15, 202576.8177.2276.3176.4676.460.71%2,440
Oct 14, 202573.5076.1473.5075.9375.931.62%1,520
Oct 13, 202574.4174.7274.3474.7274.722.87%4,551
Oct 10, 202575.2075.2072.6472.6472.64-2.98%2,599
Oct 9, 202575.2675.2674.7074.8774.87-0.79%1,233
Oct 8, 202575.4675.4675.4675.4675.460.91%342
Oct 7, 202575.3475.3474.7174.7874.78-1.09%3,138
Oct 6, 202576.0576.0575.6075.6075.600.10%1,834
Oct 3, 202575.9075.9075.5375.5375.530.81%1,996
Oct 2, 202574.6874.9274.2774.9274.920.55%691
Oct 1, 202574.3974.6474.1774.5174.510.50%8,920
Sep 30, 202573.7374.1473.5674.1474.14-0.03%67,646
Sep 29, 202574.6674.6674.0574.1674.160.07%4,473
Sep 26, 202573.4974.1273.4974.1174.111.05%11,449
Sep 25, 202573.1573.5272.9573.3473.34-1.05%20,695
Sep 24, 202574.9374.9374.1274.1274.12-0.95%9,944
Sep 23, 202575.5675.7374.8374.8374.83-0.68%2,698
Sep 22, 202574.6775.3574.6775.3475.100.64%1,602
Sep 19, 202575.2175.2174.8674.8674.63-0.73%782
Sep 18, 202574.7275.4174.6775.4175.172.46%3,653
Sep 17, 202574.0675.2673.6073.6073.370.13%34,849
Sep 16, 202573.4873.5173.0873.5173.270.08%2,616
Sep 15, 202573.5273.5273.2873.4573.220.30%2,020
Sep 12, 202573.8273.8273.2373.2373.00-0.97%2,145
Sep 11, 202573.3273.9573.3273.9573.711.82%1,142
Sep 10, 202573.1973.1972.4372.6372.40-0.32%1,888
Sep 9, 202572.5372.8672.5372.8672.63-0.57%663
Sep 8, 202573.5173.5172.8273.2873.050.13%1,515
Sep 5, 202573.3173.4972.6373.1872.950.52%3,313
Sep 4, 202571.9272.8071.9272.8072.571.16%10,605
Sep 3, 202571.9972.3871.6871.9771.74-0.22%2,876
Sep 2, 202571.7972.1371.6972.1371.90-0.58%2,542
Aug 29, 202572.8772.8772.3672.5572.32-0.42%280,909
Aug 28, 202572.7172.8572.6272.8572.620.07%2,967
Aug 27, 202572.4772.8172.4772.8072.570.79%1,574
Aug 26, 202572.2472.2472.2372.2372.000.78%427
Aug 25, 202572.0772.0771.6771.6771.45-0.91%1,218
Aug 22, 202569.9472.4669.9472.3372.103.97%3,722
Aug 21, 202569.4369.5769.2169.5769.350.09%7,444
Aug 20, 202569.5169.5169.5169.5169.29-0.25%358
Aug 19, 202570.0170.0169.6869.6869.46-0.70%815
Aug 18, 202570.1670.1870.0670.1769.950.32%983
Aug 15, 202570.4570.4569.9569.9569.72-0.56%1,089