JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC)
NYSEARCA: BBMC · Real-Time Price · USD
94.59
+3.24 (3.55%)
At close: May 12, 2025, 4:00 PM
94.59
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
BBMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 94.80 | 94.84 | 93.90 | 94.59 | 94.59 | 3.55% | 5,444 |
| May 9, 2025 | 91.83 | 91.87 | 91.19 | 91.35 | 91.35 | -0.05% | 2,882 |
| May 8, 2025 | 90.68 | 91.97 | 90.68 | 91.39 | 91.39 | 1.53% | 2,043 |
| May 7, 2025 | 90.21 | 90.22 | 89.81 | 90.02 | 90.02 | 0.51% | 2,861 |
| May 6, 2025 | 89.43 | 90.00 | 89.37 | 89.56 | 89.56 | -0.82% | 4,033 |
| May 5, 2025 | 90.93 | 91.03 | 90.30 | 90.30 | 90.30 | -0.28% | 13,240 |
| May 2, 2025 | 89.88 | 90.55 | 89.88 | 90.55 | 90.55 | 2.12% | 2,699 |
| May 1, 2025 | 88.68 | 89.01 | 88.65 | 88.67 | 88.67 | 0.33% | 1,927 |
| Apr 30, 2025 | 87.15 | 88.38 | 86.40 | 88.38 | 88.38 | -0.28% | 294,448 |
| Apr 29, 2025 | 87.75 | 88.81 | 87.55 | 88.63 | 88.63 | 0.42% | 3,004 |
| Apr 28, 2025 | 88.31 | 88.31 | 87.28 | 88.26 | 88.26 | 0.55% | 1,463 |
| Apr 25, 2025 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | -0.21% | 490 |
| Apr 24, 2025 | 86.23 | 87.96 | 85.93 | 87.96 | 87.96 | 2.08% | 3,074 |
| Apr 23, 2025 | 87.19 | 88.45 | 85.86 | 86.17 | 86.17 | 1.71% | 25,066 |
| Apr 22, 2025 | 83.58 | 84.93 | 83.58 | 84.72 | 84.72 | 2.59% | 29,016 |
| Apr 21, 2025 | 83.76 | 83.76 | 81.80 | 82.58 | 82.58 | -2.49% | 9,288 |
| Apr 17, 2025 | 84.20 | 85.05 | 84.12 | 84.69 | 84.69 | 0.95% | 28,107 |
| Apr 16, 2025 | 84.38 | 84.92 | 82.99 | 83.89 | 83.89 | -1.20% | 140,893 |
| Apr 15, 2025 | 85.16 | 85.77 | 84.58 | 84.91 | 84.91 | -0.18% | 13,344 |
| Apr 14, 2025 | 85.58 | 85.58 | 83.93 | 85.06 | 85.06 | 1.23% | 35,961 |
| Apr 11, 2025 | 82.90 | 84.23 | 81.44 | 84.03 | 84.03 | 1.23% | 142,598 |
| Apr 10, 2025 | 84.42 | 84.76 | 80.58 | 83.01 | 83.01 | -3.95% | 510,758 |
| Apr 9, 2025 | 78.33 | 86.83 | 77.88 | 86.43 | 86.43 | 9.39% | 370,129 |
| Apr 8, 2025 | 83.88 | 83.88 | 77.92 | 79.01 | 79.01 | -2.25% | 198,386 |
| Apr 7, 2025 | 78.47 | 84.04 | 77.29 | 80.83 | 80.83 | -1.03% | 1,006,512 |
| Apr 4, 2025 | 82.84 | 83.20 | 80.04 | 81.67 | 81.67 | -4.89% | 226,683 |
| Apr 3, 2025 | 87.58 | 88.42 | 85.87 | 85.87 | 85.87 | -6.79% | 71,191 |
| Apr 2, 2025 | 89.72 | 92.13 | 89.71 | 92.13 | 92.13 | 1.57% | 45,461 |
| Apr 1, 2025 | 90.07 | 91.03 | 89.20 | 90.71 | 90.71 | 0.65% | 53,487 |
| Mar 31, 2025 | 88.96 | 90.59 | 88.22 | 90.12 | 90.12 | -0.14% | 541,481 |
| Mar 28, 2025 | 91.72 | 91.72 | 89.87 | 90.25 | 90.25 | -1.92% | 36,347 |
| Mar 27, 2025 | 91.84 | 92.70 | 91.43 | 92.01 | 92.01 | -0.64% | 725,001 |
| Mar 26, 2025 | 93.49 | 93.71 | 92.35 | 92.61 | 92.61 | -0.81% | 45,031 |
| Mar 25, 2025 | 93.79 | 93.81 | 92.86 | 93.36 | 93.36 | -0.53% | 21,944 |
| Mar 24, 2025 | 92.96 | 93.89 | 92.96 | 93.86 | 93.66 | 2.63% | 9,816 |
| Mar 21, 2025 | 90.93 | 91.50 | 90.57 | 91.46 | 91.26 | -0.50% | 27,545 |
| Mar 20, 2025 | 92.01 | 92.72 | 91.91 | 91.91 | 91.72 | -0.65% | 32,370 |
| Mar 19, 2025 | 91.30 | 92.53 | 91.30 | 92.51 | 92.32 | 1.51% | 11,974 |
| Mar 18, 2025 | 91.40 | 91.41 | 90.87 | 91.14 | 90.95 | -1.07% | 16,432 |
| Mar 17, 2025 | 90.55 | 92.25 | 90.53 | 92.12 | 91.93 | 1.57% | 159,079 |
| Mar 14, 2025 | 89.38 | 90.70 | 89.38 | 90.70 | 90.51 | 2.55% | 23,614 |
| Mar 13, 2025 | 89.89 | 89.92 | 88.15 | 88.44 | 88.26 | -1.79% | 7,774 |
| Mar 12, 2025 | 91.20 | 91.20 | 89.70 | 90.05 | 89.86 | -0.12% | 98,218 |
| Mar 11, 2025 | 90.41 | 91.03 | 89.30 | 90.16 | 89.97 | -0.29% | 46,743 |
| Mar 10, 2025 | 91.73 | 92.08 | 90.30 | 90.42 | 90.23 | -2.58% | 39,391 |
| Mar 7, 2025 | 92.37 | 92.88 | 90.83 | 92.81 | 92.61 | 0.56% | 25,930 |
| Mar 6, 2025 | 93.00 | 93.55 | 91.89 | 92.29 | 92.10 | -1.85% | 10,519 |
| Mar 5, 2025 | 92.94 | 94.03 | 92.46 | 94.03 | 93.83 | 1.35% | 18,875 |
| Mar 4, 2025 | 93.10 | 94.15 | 91.42 | 92.78 | 92.59 | -1.46% | 82,405 |
| Mar 3, 2025 | 97.06 | 97.06 | 93.74 | 94.15 | 93.95 | -2.30% | 40,105 |