JPMorgan BetaBuilders U.S. Small Cap Equity Fund (BBSC)
NYSEARCA: BBSC · Real-Time Price · USD
70.28
-0.88 (-1.24%)
Aug 14, 2025, 10:46 AM - Market open
BBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 70.39 | 71.16 | 70.11 | 71.16 | 71.16 | 2.26% | 4,499 |
| Aug 12, 2025 | 68.00 | 69.59 | 68.00 | 69.59 | 69.59 | 3.15% | 9,020 |
| Aug 11, 2025 | 67.75 | 67.75 | 67.47 | 67.47 | 67.47 | -0.17% | 2,190 |
| Aug 8, 2025 | 67.64 | 67.96 | 67.47 | 67.58 | 67.58 | 0.04% | 1,476 |
| Aug 7, 2025 | 67.30 | 67.56 | 67.28 | 67.56 | 67.56 | -0.61% | 7,345 |
| Aug 6, 2025 | 67.94 | 67.97 | 67.92 | 67.97 | 67.97 | -0.04% | 1,245 |
| Aug 5, 2025 | 67.85 | 68.00 | 67.40 | 68.00 | 68.00 | 0.82% | 3,573 |
| Aug 4, 2025 | 67.03 | 67.45 | 67.03 | 67.45 | 67.45 | 2.20% | 6,090 |
| Aug 1, 2025 | 66.36 | 66.36 | 65.99 | 66.00 | 66.00 | -1.94% | 2,592 |
| Jul 31, 2025 | 67.82 | 67.88 | 67.30 | 67.30 | 67.30 | -1.02% | 94,868 |
| Jul 30, 2025 | 68.69 | 68.88 | 67.99 | 67.99 | 67.99 | -0.61% | 1,065 |
| Jul 29, 2025 | 69.30 | 69.30 | 68.25 | 68.41 | 68.41 | -0.79% | 1,975 |
| Jul 28, 2025 | 69.39 | 69.39 | 68.87 | 68.95 | 68.95 | -0.19% | 2,615 |
| Jul 25, 2025 | 68.92 | 69.08 | 68.57 | 69.08 | 69.08 | 0.43% | 7,373 |
| Jul 24, 2025 | 69.48 | 69.48 | 68.78 | 68.78 | 68.78 | -1.32% | 1,239 |
| Jul 23, 2025 | 69.42 | 69.70 | 69.26 | 69.70 | 69.70 | 1.43% | 6,074 |
| Jul 22, 2025 | 68.81 | 68.84 | 68.72 | 68.72 | 68.72 | 1.03% | 1,124 |
| Jul 21, 2025 | 68.86 | 68.86 | 68.02 | 68.02 | 68.02 | -0.41% | 3,079 |
| Jul 18, 2025 | 68.32 | 68.32 | 68.25 | 68.29 | 68.29 | -0.66% | 2,718 |
| Jul 17, 2025 | 67.89 | 68.85 | 67.89 | 68.75 | 68.75 | 1.50% | 7,763 |
| Jul 16, 2025 | 67.35 | 67.73 | 66.94 | 67.73 | 67.73 | 0.99% | 1,682 |
| Jul 15, 2025 | 67.30 | 67.30 | 67.07 | 67.07 | 67.07 | -1.88% | 495 |
| Jul 14, 2025 | 67.96 | 68.35 | 67.90 | 68.35 | 68.35 | 0.61% | 1,293 |
| Jul 11, 2025 | 68.10 | 68.12 | 67.91 | 67.94 | 67.94 | -1.30% | 3,339 |
| Jul 10, 2025 | 68.38 | 68.94 | 68.38 | 68.83 | 68.83 | 0.71% | 3,968 |
| Jul 9, 2025 | 68.04 | 68.35 | 68.01 | 68.35 | 68.35 | 1.09% | 807 |
| Jul 8, 2025 | 67.94 | 67.94 | 67.61 | 67.61 | 67.61 | 0.76% | 8,874 |
| Jul 7, 2025 | 67.68 | 67.68 | 66.82 | 67.10 | 67.10 | -1.58% | 1,951 |
| Jul 3, 2025 | 68.00 | 68.17 | 68.00 | 68.17 | 68.17 | 0.85% | 488 |
| Jul 2, 2025 | 66.76 | 67.60 | 66.76 | 67.60 | 67.60 | 1.40% | 1,118 |
| Jul 1, 2025 | 65.70 | 67.19 | 65.70 | 66.67 | 66.67 | 1.04% | 5,820 |
| Jun 30, 2025 | 66.30 | 66.30 | 65.98 | 65.98 | 65.98 | 0.19% | 110,129 |
| Jun 27, 2025 | 66.06 | 66.15 | 65.45 | 65.86 | 65.86 | 0.14% | 983 |
| Jun 26, 2025 | 65.22 | 65.76 | 65.22 | 65.76 | 65.76 | 2.04% | 1,203 |
| Jun 25, 2025 | 64.63 | 64.82 | 64.45 | 64.45 | 64.45 | -1.32% | 75,751 |
| Jun 24, 2025 | 64.77 | 65.42 | 64.77 | 65.31 | 65.31 | 1.27% | 39,111 |
| Jun 23, 2025 | 64.11 | 64.49 | 64.07 | 64.49 | 64.32 | 0.98% | 1,798 |
| Jun 20, 2025 | 64.51 | 64.51 | 63.87 | 63.87 | 63.70 | -0.15% | 2,492 |
| Jun 18, 2025 | 63.74 | 64.38 | 63.74 | 63.96 | 63.80 | 0.53% | 4,477 |
| Jun 17, 2025 | 63.97 | 64.16 | 63.63 | 63.63 | 63.46 | -1.14% | 3,118 |
| Jun 16, 2025 | 64.19 | 64.66 | 64.07 | 64.36 | 64.19 | 1.27% | 5,000 |
| Jun 13, 2025 | 63.81 | 63.81 | 63.54 | 63.55 | 63.38 | -1.97% | 3,584 |
| Jun 12, 2025 | 64.79 | 64.90 | 64.78 | 64.83 | 64.66 | -0.50% | 2,760 |
| Jun 11, 2025 | 65.83 | 65.83 | 65.13 | 65.15 | 64.98 | -0.46% | 8,508 |
| Jun 10, 2025 | 65.60 | 65.60 | 65.43 | 65.45 | 65.28 | 0.26% | 6,776 |
| Jun 9, 2025 | 65.15 | 65.28 | 65.11 | 65.28 | 65.11 | 0.68% | 2,490 |
| Jun 6, 2025 | 64.69 | 64.84 | 64.57 | 64.84 | 64.67 | 1.60% | 12,347 |
| Jun 5, 2025 | 63.98 | 64.15 | 63.70 | 63.82 | 63.65 | -0.05% | 2,570 |
| Jun 4, 2025 | 64.05 | 64.05 | 63.69 | 63.85 | 63.68 | -0.07% | 7,575 |
| Jun 3, 2025 | 63.06 | 64.08 | 63.05 | 63.89 | 63.72 | 1.62% | 6,299 |