J.P. Morgan Exchange-Traded Fund Trust - JPMorgan BetaBuilders Canada ETF (BMV:BBCA)
Mexico · Delayed Price · Currency is MXN 1,711.63
0.00 (0.00%)
At close: May 18, 2026
BMV:BBCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,711.63 | 1,711.63 | 1,711.63 | 1,711.63 | 1,711.63 | -0.49% | 60,921 |
| May 5, 2026 | 1,720.08 | 1,720.08 | 1,720.08 | 1,720.08 | 1,720.08 | 5.43% | 83,569 |
| Jan 30, 2026 | 1,631.54 | 1,631.54 | 1,631.54 | 1,631.54 | 1,626.80 | 2.22% | 1,223,138 |
| Nov 13, 2025 | 1,596.05 | 1,596.05 | 1,596.05 | 1,596.05 | 1,580.28 | 3.98% | 106,746 |
| Jul 29, 2025 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,511.86 | 1.32% | 15 |
| Jul 25, 2025 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,492.16 | -0.26% | 100 |
| Jul 22, 2025 | 1,519.62 | 1,519.62 | 1,519.00 | 1,519.00 | 1,496.10 | -0.46% | 45 |
| Jul 17, 2025 | 1,518.77 | 1,526.00 | 1,518.77 | 1,526.00 | 1,502.99 | 1.83% | 660,120 |
| Jun 26, 2025 | 1,498.62 | 1,498.62 | 1,498.62 | 1,498.62 | 1,476.03 | -1.47% | 143,388 |
| Jun 16, 2025 | 1,520.96 | 1,520.96 | 1,520.96 | 1,520.96 | 1,489.92 | 0.80% | 92 |
| Jun 10, 2025 | 1,508.83 | 1,508.83 | 1,508.83 | 1,508.83 | 1,478.04 | -1.32% | 825 |
| Jun 6, 2025 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,497.80 | 6.72% | 45 |
| Apr 16, 2025 | 1,432.74 | 1,432.74 | 1,432.74 | 1,432.74 | 1,403.50 | 0.47% | 28,572 |
| Apr 15, 2025 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,396.90 | -0.28% | 38 |
| Apr 3, 2025 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,400.82 | -0.93% | 33 |
| Mar 6, 2025 | 1,443.47 | 1,443.49 | 1,443.47 | 1,443.48 | 1,409.79 | -3.08% | 62,300 |
| Feb 25, 2025 | 1,489.39 | 1,489.39 | 1,489.39 | 1,489.39 | 1,454.63 | -1.23% | 644,110 |
| Feb 5, 2025 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,472.81 | 0.83% | 36 |
| Jan 27, 2025 | 1,495.54 | 1,495.54 | 1,495.54 | 1,495.54 | 1,460.64 | 1.30% | 3,349 |
| Jan 17, 2025 | 1,476.36 | 1,476.36 | 1,476.36 | 1,476.36 | 1,441.91 | 1.87% | 3,394 |
| Dec 30, 2024 | 1,449.26 | 1,449.26 | 1,449.26 | 1,449.26 | 1,415.44 | -4.65% | 4,161 |
| Dec 9, 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,473.29 | -0.04% | 24 |
| Dec 5, 2024 | 1,520.64 | 1,520.64 | 1,520.64 | 1,520.64 | 1,473.91 | 4.73% | 3,286 |
| Nov 4, 2024 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,407.38 | 0.91% | 1,019 |
| Nov 1, 2024 | 1,438.93 | 1,438.93 | 1,438.93 | 1,438.93 | 1,394.71 | -1.78% | 2,600 |
| Oct 21, 2024 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,419.98 | 4.15% | 76 |
| Sep 24, 2024 | 1,406.65 | 1,406.65 | 1,406.65 | 1,406.65 | 1,363.43 | 1.62% | 30 |
| Sep 11, 2024 | 1,384.27 | 1,384.27 | 1,384.27 | 1,384.27 | 1,333.65 | -0.45% | 4,500 |
| Sep 4, 2024 | 1,390.58 | 1,390.58 | 1,390.58 | 1,390.58 | 1,339.73 | 10.54% | 146,694 |
| Aug 7, 2024 | 1,277.00 | 1,277.00 | 1,257.96 | 1,257.98 | 1,211.98 | -1.26% | 90,910 |
| Jul 31, 2024 | 1,275.00 | 1,275.00 | 1,273.97 | 1,273.97 | 1,227.38 | 6.60% | 77,905 |
| Jul 11, 2024 | 1,195.11 | 1,195.11 | 1,195.11 | 1,195.11 | 1,151.41 | 0.94% | 3,700 |
| Jul 9, 2024 | 1,190.00 | 1,205.00 | 1,183.97 | 1,183.97 | 1,140.68 | 0.86% | 63,010 |
| Jun 25, 2024 | 1,173.86 | 1,173.86 | 1,173.86 | 1,173.86 | 1,130.94 | -4.95% | 3,105 |
| Jun 12, 2024 | 1,237.00 | 1,237.00 | 1,234.99 | 1,234.99 | 1,182.35 | 10.35% | 75,885 |
| May 31, 2024 | 1,119.17 | 1,119.17 | 1,119.17 | 1,119.17 | 1,071.47 | 2.68% | 39,210 |
| Apr 12, 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,043.54 | 0.10% | 162 |
| Apr 11, 2024 | 1,090.00 | 1,090.00 | 1,088.95 | 1,088.95 | 1,042.53 | 0.04% | 73,005 |
| Apr 10, 2024 | 1,090.00 | 1,090.00 | 1,088.49 | 1,088.49 | 1,042.09 | -1.19% | 100,005 |
| Mar 26, 2024 | 1,101.65 | 1,101.65 | 1,101.65 | 1,101.65 | 1,054.69 | 3.73% | 36,294 |
| Feb 13, 2024 | 1,075.00 | 1,075.00 | 1,061.97 | 1,061.99 | 1,012.89 | -1.28% | 91,626 |
| Feb 7, 2024 | 1,075.81 | 1,075.81 | 1,075.81 | 1,075.81 | 1,026.08 | -1.47% | 20,400 |
| Dec 28, 2023 | 1,093.50 | 1,093.50 | 1,091.89 | 1,091.91 | 1,041.43 | 6.01% | 65,975 |
| Nov 21, 2023 | 1,029.96 | 1,029.96 | 1,029.96 | 1,029.96 | 973.16 | -2.61% | 20,400 |
| Mar 29, 2023 | 1,057.48 | 1,057.53 | 1,057.48 | 1,057.53 | 985.80 | -3.91% | 3,207,479 |
| Feb 22, 2023 | 1,100.58 | 1,100.58 | 1,100.58 | 1,100.58 | 1,022.05 | -0.82% | 156,766 |
| Feb 21, 2023 | 1,109.73 | 1,109.73 | 1,109.73 | 1,109.73 | 1,030.55 | -1.12% | 117,684 |
| Jan 4, 2023 | 1,122.35 | 1,122.35 | 1,122.35 | 1,122.35 | 1,042.27 | -1.33% | 149,562 |
| Nov 1, 2022 | 1,137.46 | 1,137.46 | 1,137.46 | 1,137.46 | 1,047.02 | -9.27% | 27 |