Skip to main content
JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC)
NYSEARCA: BBMC · Real-Time Price · USD
113.67
-2.21 (-1.91%)
At close: Mar 3, 2026, 4:00 PM EST
113.67
0.00 (0.00%)
After-hours: Mar 3, 2026, 8:00 PM EST

BBMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2026113.07114.30111.14113.67113.67-1.91%62,423
Mar 2, 2026114.48115.98114.17115.88115.880.59%15,431
Feb 27, 2026115.06115.28114.48115.20115.20-1.18%324,399
Feb 26, 2026115.92116.58115.12116.58116.581.08%5,794
Feb 25, 2026114.72115.42114.72115.34115.340.15%3,573
Feb 24, 2026114.89115.25114.89115.17115.171.03%4,567
Feb 23, 2026115.43115.43113.53114.00114.00-1.53%44,073
Feb 20, 2026115.00116.19114.77115.77115.770.43%9,507
Feb 19, 2026114.80115.27114.52115.27115.27-0.08%5,263
Feb 18, 2026114.62115.87114.62115.36115.360.77%12,024
Feb 17, 2026114.22114.87113.74114.48114.48-0.16%10,278
Feb 13, 2026113.66115.19113.34114.66114.661.25%33,528
Feb 12, 2026116.16116.25112.88113.24113.24-1.80%22,585
Feb 11, 2026116.15116.15114.68115.31115.31-0.24%7,405
Feb 10, 2026115.64116.11115.59115.59115.590.04%179,192
Feb 9, 2026114.85115.74114.85115.54115.540.27%22,028
Feb 6, 2026113.22115.22113.22115.22115.223.14%10,707
Feb 5, 2026112.13113.08111.48111.72111.72-1.02%23,480
Feb 4, 2026113.28113.60111.50112.87112.870.29%43,760
Feb 3, 2026112.83113.26111.37112.54112.540.26%25,272
Feb 2, 2026111.45112.45111.37112.25112.251.02%39,942
Jan 30, 2026111.95111.95110.86111.12111.12-1.27%416,522
Jan 29, 2026113.31113.45111.33112.55112.55-0.32%328,890
Jan 28, 2026112.90113.32112.55112.91112.91-0.23%16,448
Jan 27, 2026113.19113.19112.76113.17113.170.08%315,234
Jan 26, 2026113.74113.74113.08113.08113.08-0.42%7,413
Jan 23, 2026114.49114.49113.39113.56113.56-0.99%19,634
Jan 22, 2026115.44115.44114.56114.69114.690.27%15,302
Jan 21, 2026113.46114.38113.12114.38114.381.72%11,785
Jan 20, 2026113.10113.10112.24112.44112.44-1.29%13,525
Jan 16, 2026113.96114.27113.62113.91113.91-0.20%31,771
Jan 15, 2026113.69114.57113.54114.14114.141.02%9,824
Jan 14, 2026112.50113.02112.38112.98112.980.31%73,359
Jan 13, 2026112.43112.67112.24112.64112.640.10%12,737
Jan 12, 2026112.15112.62112.15112.53112.530.20%26,119
Jan 9, 2026112.34112.46112.12112.31112.310.90%14,532
Jan 8, 2026110.37111.50110.37111.30111.300.58%28,003
Jan 7, 2026111.59111.59110.53110.65110.65-0.83%4,858
Jan 6, 2026109.55111.63109.53111.58111.581.73%22,725
Jan 5, 2026108.49110.02108.49109.68109.681.45%52,461
Jan 2, 2026107.24108.23107.24108.12108.121.40%5,739
Dec 31, 2025107.22107.24106.52106.62106.62-1.00%1,569,989
Dec 30, 2025108.40108.40107.69107.69107.69-0.37%17,490
Dec 29, 2025108.31108.31107.90108.09108.09-0.51%20,309
Dec 26, 2025108.43108.65108.39108.65108.65-0.27%2,020
Dec 24, 2025108.68108.99108.60108.94108.940.11%283,129
Dec 23, 2025109.26109.27108.75108.82108.82-0.79%12,583
Dec 22, 2025109.30109.91109.30109.69109.191.09%1,927
Dec 19, 2025107.46108.57107.46108.50108.021.01%12,770
Dec 18, 2025107.95108.03107.40107.41106.930.65%17,117
Dec 17, 2025107.93107.93106.73106.73106.25-0.72%2,054
Dec 16, 2025107.75107.75107.16107.50107.02-0.34%2,601
Dec 15, 2025108.75108.86107.84107.86107.38-0.50%9,018
Dec 12, 2025110.04110.04108.41108.41107.92-1.34%8,811
Dec 11, 2025109.47110.01108.93109.88109.390.97%15,404
Dec 10, 2025107.17109.18107.17108.83108.341.65%16,440
Dec 9, 2025107.45107.63107.06107.06106.58-0.23%19,626
Dec 8, 2025107.98107.98107.11107.31106.82-0.35%11,756
Dec 5, 2025107.74107.96107.68107.68107.200.14%24,788
Dec 4, 2025107.40107.72107.40107.53107.050.56%1,087
Dec 3, 2025106.37107.02106.16106.94106.460.75%73,762
Dec 2, 2025106.39106.53106.14106.14105.67-0.16%3,047
Dec 1, 2025106.26107.19106.26106.32105.84-0.56%6,911
Nov 28, 2025106.56107.08106.56106.91106.430.47%304,351
Nov 26, 2025106.14106.86106.14106.41105.930.74%5,100
Nov 25, 2025103.59105.62103.59105.62105.152.00%1,623
Nov 24, 2025102.87103.55102.87103.55103.091.37%123,800
Nov 21, 2025100.70102.52100.28102.16101.702.39%2,017
Nov 20, 2025101.58101.5899.7799.7799.32-1.95%2,643
Nov 19, 2025101.57102.03101.21101.76101.300.08%2,793
Nov 18, 2025101.87101.87101.67101.67101.220.35%748
Nov 17, 2025102.83103.06101.08101.31100.86-1.65%2,768
Nov 14, 2025101.88103.87101.88103.01102.55-0.22%4,342
Nov 13, 2025104.49104.49103.02103.24102.77-2.36%3,511
Nov 12, 2025105.66105.85105.66105.73105.250.30%3,744
Nov 11, 2025105.33105.65105.33105.42104.94-0.01%5,776
Nov 10, 2025105.38105.71104.54105.43104.961.15%2,426
Nov 7, 2025102.50104.23102.40104.23103.761.17%4,196
Nov 6, 2025103.06103.33103.03103.03102.57-1.34%1,962
Nov 5, 2025103.82104.83103.82104.43103.961.26%1,986
Nov 4, 2025103.11103.65103.11103.13102.67-1.26%5,627
Nov 3, 2025104.69104.69104.20104.45103.98-0.29%1,143
Oct 31, 2025104.74104.92104.48104.75104.280.72%286,675
Oct 30, 2025104.46104.94104.01104.01103.54-1.02%2,845
Oct 29, 2025105.75106.24105.07105.07104.60-0.67%4,397
Oct 28, 2025106.67106.67105.78105.78105.31-0.81%804
Oct 27, 2025106.87106.87106.47106.65106.170.56%1,895
Oct 24, 2025106.05106.05106.05106.05105.580.70%339
Oct 23, 2025104.62105.39104.62105.31104.841.42%2,519
Oct 22, 2025105.16105.16103.32103.84103.37-1.32%3,575
Oct 21, 2025104.84105.57104.84105.22104.750.31%6,246
Oct 20, 2025104.90104.94104.52104.90104.431.23%1,186
Oct 17, 2025103.38103.73103.38103.63103.170.14%463
Oct 16, 2025104.66104.66103.22103.48103.02-1.18%1,157
Oct 15, 2025105.37105.71104.03104.71104.240.32%2,419
Oct 14, 2025102.35104.82102.35104.38103.910.69%1,291
Oct 13, 2025102.90103.82102.90103.66103.192.04%3,059
Oct 10, 2025104.98104.98101.58101.58101.13-3.04%2,617
Oct 9, 2025104.92105.10104.54104.77104.30-0.72%1,773
Oct 8, 2025105.15105.53105.12105.53105.061.05%1,538