Skip to main content
JPMorgan BetaBuilders U.S. Small Cap Equity Fund (BBSC)
NYSEARCA: BBSC · Real-Time Price · USD
75.95
-0.26 (-0.35%)
At close: Dec 5, 2025, 4:00 PM EST
75.95
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BBSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202576.2276.4175.9675.9675.95-0.35%3,183
Dec 4, 202576.1676.2276.1676.2276.220.77%782
Dec 3, 202574.9575.6474.9575.6475.631.68%4,702
Dec 2, 202574.6174.6474.3874.3874.38-0.20%957
Dec 1, 202574.6674.8274.5474.5474.53-1.16%1,617
Nov 28, 202575.2975.4175.2575.4175.410.40%22,400
Nov 26, 202574.7875.1174.7875.1175.110.77%1,709
Nov 25, 202572.9274.5472.9274.5374.532.36%5,866
Nov 24, 202571.6372.8171.6372.8172.811.97%2,424
Nov 21, 202569.6971.6469.6971.4071.402.87%6,339
Nov 20, 202569.9069.9069.4169.4169.41-1.93%767
Nov 19, 202570.9070.9070.7370.7770.77-0.02%815
Nov 18, 202570.1570.9570.0770.7970.790.46%933
Nov 17, 202571.8071.8070.4670.4670.46-2.21%2,267
Nov 14, 202571.6372.4871.6372.0672.060.20%1,374
Nov 13, 202571.8471.9271.8471.9271.91-2.97%1,117
Nov 12, 202574.3674.3974.1274.1274.12-0.23%2,590
Nov 11, 202574.1174.3374.1074.2974.29-0.03%3,084
Nov 10, 202574.7274.7273.8774.3174.310.96%1,582
Nov 7, 202572.5173.6172.5173.6173.610.57%841
Nov 6, 202574.5374.5373.1973.1973.19-1.97%682
Nov 5, 202574.0374.6674.0374.6674.661.42%1,243
Nov 4, 202574.3674.4573.6173.6173.61-1.83%2,586
Nov 3, 202575.1675.1674.1774.9974.99-0.29%3,156
Oct 31, 202574.9575.3174.9575.2175.210.58%85,604
Oct 30, 202574.9975.2274.7874.7874.78-0.73%975
Oct 29, 202576.2276.2975.3375.3375.33-1.30%1,278
Oct 28, 202576.4176.6976.3276.3276.31-0.51%924
Oct 27, 202577.0177.0176.7176.7176.710.43%774
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