Skip to main content
JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC)
BATS: BBMC · Real-Time Price · USD
116.63
-1.61 (-1.36%)
At close: Apr 28, 2026, 4:00 PM EDT
116.63
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

BBMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026117.86117.86116.28116.55116.55-1.43%321
Apr 27, 2026118.07118.24117.93118.24118.240.13%8,721
Apr 24, 2026118.62118.62117.63118.09118.090.22%5,488
Apr 23, 2026118.30118.40117.23117.83117.82-0.50%2,754
Apr 22, 2026118.88118.88118.14118.42118.420.08%2,949
Apr 21, 2026119.14119.14118.32118.32118.32-0.85%4,996
Apr 20, 2026118.36119.33118.36119.33119.330.45%168,067
Apr 17, 2026118.02119.43118.02118.80118.801.84%2,515
Apr 16, 2026116.52116.76116.09116.65116.650.58%7,555
Apr 15, 2026116.03116.03115.76115.98115.98-0.29%3,128
Apr 14, 2026116.24116.50116.14116.32116.320.59%5,065
Apr 13, 2026113.73115.64113.73115.64115.641.63%4,255
Apr 10, 2026114.24114.27113.72113.79113.79-0.35%23,050
Apr 9, 2026113.70114.45113.29114.18114.180.25%5,401
Apr 8, 2026113.74114.13113.57113.90113.903.20%10,277
Apr 7, 2026109.83110.87109.61110.37110.37-0.16%20,617
Apr 6, 2026110.07110.55109.54110.55110.550.43%15,889
Apr 2, 2026107.53110.74107.51110.07110.070.55%113,026
Apr 1, 2026109.58110.38109.47109.47109.470.98%9,116
Mar 31, 2026106.30108.50106.30108.41108.413.25%346,861
Mar 30, 2026107.27107.27105.00105.00105.00-0.99%9,567
Mar 27, 2026107.27107.27106.01106.05106.05-1.50%6,841
Mar 26, 2026108.63109.59107.66107.66107.66-2.03%12,101
Mar 25, 2026110.17110.17108.90109.89109.890.81%7,091
Mar 24, 2026107.42109.56107.42109.00109.000.53%162,601
Mar 23, 2026108.64109.45108.11108.42108.191.66%8,407
Mar 20, 2026107.83107.83106.06106.65106.43-2.24%4,309
Mar 19, 2026107.54109.13107.54109.09108.860.17%5,639
Mar 18, 2026109.87110.03108.76108.91108.68-0.86%6,279
Mar 17, 2026109.99110.00109.73109.86109.630.94%19,484
Mar 16, 2026109.62109.62108.84108.84108.610.88%28,468
Mar 13, 2026108.78108.78107.85107.89107.66-0.18%5,039
Mar 12, 2026109.17109.51108.09108.09107.86-2.17%20,102
Mar 11, 2026110.12110.53109.64110.48110.250.05%6,842
Mar 10, 2026110.91112.03110.42110.42110.19-0.41%10,171
Mar 9, 2026108.40110.88107.34110.88110.651.09%67,415
Mar 6, 2026110.12110.36109.35109.68109.45-2.17%80,152
Mar 5, 2026113.07113.81111.38112.11111.87-1.74%25,294
Mar 4, 2026114.15114.30113.31114.10113.860.38%40,055
Mar 3, 2026113.07114.30111.14113.67113.43-1.91%62,423
Mar 2, 2026114.48115.98114.17115.88115.640.59%15,431
Feb 27, 2026115.06115.28114.48115.20114.96-1.18%324,399
Feb 26, 2026115.92116.58115.12116.58116.341.08%5,794
Feb 25, 2026114.72115.42114.72115.34115.100.15%3,573
Feb 24, 2026114.89115.25114.89115.17114.931.03%4,567
Feb 23, 2026115.43115.43113.53114.00113.76-1.53%44,073
Feb 20, 2026115.00116.19114.77115.77115.530.43%9,507
Feb 19, 2026114.80115.27114.52115.27115.03-0.08%5,263
Feb 18, 2026114.62115.87114.62115.36115.120.77%12,024
Feb 17, 2026114.22114.87113.74114.48114.24-0.16%10,278
Feb 13, 2026113.66115.19113.34114.66114.421.25%33,528
Feb 12, 2026116.16116.25112.88113.24113.00-1.80%22,585
Feb 11, 2026116.15116.15114.68115.31115.07-0.24%7,405
Feb 10, 2026115.64116.11115.59115.59115.350.04%179,192
Feb 9, 2026114.85115.74114.85115.54115.300.27%22,028
Feb 6, 2026113.22115.22113.22115.22114.983.14%10,707
Feb 5, 2026112.13113.08111.48111.72111.48-1.02%23,480
Feb 4, 2026113.28113.60111.50112.87112.640.29%43,760
Feb 3, 2026112.83113.26111.37112.54112.310.26%25,272
Feb 2, 2026111.45112.45111.37112.25112.011.02%39,942
Jan 30, 2026111.95111.95110.86111.12110.89-1.27%416,522
Jan 29, 2026113.31113.45111.33112.55112.31-0.32%328,890
Jan 28, 2026112.90113.32112.55112.91112.67-0.23%16,448
Jan 27, 2026113.19113.19112.76113.17112.930.08%315,234
Jan 26, 2026113.74113.74113.08113.08112.84-0.42%7,413
Jan 23, 2026114.49114.49113.39113.56113.32-0.99%19,634
Jan 22, 2026115.44115.44114.56114.69114.450.27%15,302
Jan 21, 2026113.46114.38113.12114.38114.141.72%11,785
Jan 20, 2026113.10113.10112.24112.44112.21-1.29%13,525
Jan 16, 2026113.96114.27113.62113.91113.67-0.20%31,771
Jan 15, 2026113.69114.57113.54114.14113.901.02%9,824
Jan 14, 2026112.50113.02112.38112.98112.750.31%73,359
Jan 13, 2026112.43112.67112.24112.64112.400.10%12,737
Jan 12, 2026112.15112.62112.15112.53112.290.20%26,119
Jan 9, 2026112.34112.46112.12112.31112.070.90%14,532
Jan 8, 2026110.37111.50110.37111.30111.070.58%28,003
Jan 7, 2026111.59111.59110.53110.65110.42-0.83%4,858
Jan 6, 2026109.55111.63109.53111.58111.351.73%22,725
Jan 5, 2026108.49110.02108.49109.68109.451.45%52,461
Jan 2, 2026107.24108.23107.24108.12107.891.40%5,739
Dec 31, 2025107.22107.24106.52106.62106.40-1.00%1,569,989
Dec 30, 2025108.40108.40107.69107.69107.47-0.37%17,490
Dec 29, 2025108.31108.31107.90108.09107.86-0.51%20,309
Dec 26, 2025108.43108.65108.39108.65108.42-0.27%2,020
Dec 24, 2025108.68108.99108.60108.94108.710.11%283,129
Dec 23, 2025109.26109.27108.75108.82108.59-0.79%12,583
Dec 22, 2025109.30109.91109.30109.69108.961.09%1,927
Dec 19, 2025107.46108.57107.46108.50107.791.01%12,770
Dec 18, 2025107.95108.03107.40107.41106.710.65%17,117
Dec 17, 2025107.93107.93106.73106.73106.02-0.72%2,054
Dec 16, 2025107.75107.75107.16107.50106.79-0.34%2,601
Dec 15, 2025108.75108.86107.84107.86107.16-0.50%9,018
Dec 12, 2025110.04110.04108.41108.41107.70-1.34%8,811
Dec 11, 2025109.47110.01108.93109.88109.160.97%15,404
Dec 10, 2025107.17109.18107.17108.83108.111.65%16,440
Dec 9, 2025107.45107.63107.06107.06106.36-0.23%19,626
Dec 8, 2025107.98107.98107.11107.31106.60-0.35%11,756
Dec 5, 2025107.74107.96107.68107.68106.970.14%24,788
Dec 4, 2025107.40107.72107.40107.53106.820.56%1,087
Dec 3, 2025106.37107.02106.16106.94106.230.75%73,762