Skip to main content
JPMorgan BetaBuilders Canada ETF (BBCA)
BATS: BBCA · Real-Time Price · USD
79.72
-0.46 (-0.57%)
Jun 27, 2025, 4:00 PM - Market closed

BBCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202580.0380.3879.2579.7279.72-0.57%224,743
Jun 26, 202579.7580.3379.5180.1880.181.28%332,172
Jun 25, 202579.5479.5479.0279.1779.17-0.66%208,141
Jun 24, 202579.4679.9279.2879.7079.700.05%1,186,964
Jun 23, 202579.0779.8079.0079.6679.230.56%303,798
Jun 20, 202579.8279.8579.2079.2278.80-0.58%182,382
Jun 18, 202580.1380.1379.6379.6879.25-0.29%286,163
Jun 17, 202580.5380.5379.7579.9179.48-0.66%323,697
Jun 16, 202580.7181.0580.2280.4480.010.40%616,377
Jun 13, 202580.2680.5679.8280.1279.69-0.25%179,705
Jun 12, 202579.9980.3679.9380.3279.890.61%117,827
Jun 11, 202580.0080.0279.4079.8379.400.48%210,819
Jun 10, 202579.4479.5479.1579.4579.020.39%183,866
Jun 9, 202579.4879.5378.9179.1478.72-0.29%355,163
Jun 6, 202579.4679.7479.2679.3778.940.13%194,820
Jun 5, 202579.4579.5679.1779.2778.850.13%268,707
Jun 4, 202579.4079.5479.0979.1778.75-0.16%148,784
Jun 3, 202579.0679.4778.9579.3078.88-0.18%126,477
Jun 2, 202578.9879.5178.6879.4479.010.88%128,419
May 30, 202578.3178.7978.1178.7578.330.50%138,465
May 29, 202579.0879.0878.0678.3677.940.01%412,570
May 28, 202578.2378.5978.2178.3577.93-0.06%129,197
May 27, 202578.2678.7878.2078.4077.980.71%242,174
May 23, 202576.8378.0376.8377.8577.430.97%185,306
May 22, 202576.6377.3276.6377.1076.690.13%136,807
May 21, 202577.3077.5476.9277.0076.59-0.50%319,095
May 20, 202577.2277.5477.1277.3976.980.39%162,740
May 19, 202576.5177.2776.5177.0976.680.33%320,800
May 16, 202576.6876.9176.5476.8476.430.12%139,695
May 15, 202576.0776.8275.9476.7576.340.89%854,038
May 14, 202575.8976.0875.5776.0775.660.21%813,029
May 13, 202575.5076.0575.4775.9175.500.66%226,694
May 12, 202575.9576.0375.1675.4175.010.35%328,440
May 9, 202575.3875.5374.8175.1574.750.12%193,493
May 8, 202575.2375.4374.9075.0674.66-0.24%316,756
May 7, 202575.0575.5774.9475.2474.840.27%576,634
May 6, 202574.9075.2174.7375.0474.640.16%240,048
May 5, 202574.9475.2774.7774.9274.52-0.33%104,258
May 2, 202575.0175.3074.7675.1774.771.20%241,809
May 1, 202574.4574.8574.2474.2873.88-0.31%277,804
Apr 30, 202573.9774.6873.3874.5174.11-966,318
Apr 29, 202574.2074.5873.9774.5174.110.26%152,305
Apr 28, 202573.8474.3973.8474.3273.920.72%87,324
Apr 25, 202572.8373.8572.8373.7973.39-0.01%191,995
Apr 24, 202573.2273.8372.9273.8073.401.30%166,731
Apr 23, 202573.3573.7672.7372.8572.460.28%287,951
Apr 22, 202572.2472.9972.2172.6572.261.48%158,159
Apr 21, 202572.1272.2871.0071.5971.21-0.64%120,954
Apr 17, 202571.7372.4771.5572.0571.660.61%230,824
Apr 16, 202571.2672.0271.0371.6171.230.66%561,423