Skip to main content
JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC)
BATS: BBMC · Real-Time Price · USD
125.99
+0.37 (0.29%)
Jun 26, 2026, 4:00 PM EDT - Market closed

BBMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026124.96126.37124.96125.99125.990.30%5,402
Jun 25, 2026126.06126.06125.38125.62125.620.63%2,188
Jun 24, 2026124.87125.32124.52124.83124.830.41%29,251
Jun 23, 2026124.30125.17124.22124.32124.32-0.73%25,597
Jun 22, 2026125.52125.92125.30125.56125.23-0.01%5,713
Jun 18, 2026125.57125.58125.04125.58125.251.55%3,027
Jun 17, 2026125.88126.16123.62123.66123.34-1.33%2,546
Jun 16, 2026126.70126.73125.33125.33125.00-0.85%3,447
Jun 15, 2026127.13127.13126.41126.41126.081.01%3,704
Jun 12, 2026124.37125.55124.37125.15124.820.99%5,315
Jun 11, 2026121.31123.93121.31123.93123.603.02%4,793
Jun 10, 2026121.47121.76120.29120.29119.98-1.33%8,827
Jun 9, 2026123.71123.71119.13121.91121.590.50%24,993
Jun 8, 2026121.58122.19121.15121.30120.990.46%2,257
Jun 5, 2026121.89121.89120.64120.75120.43-2.87%11,529
Jun 4, 2026123.14124.38123.14124.32124.000.16%5,713
Jun 3, 2026123.43124.29123.05124.12123.80-0.12%9,759
Jun 2, 2026123.52124.28123.52124.28123.950.84%3,627
Jun 1, 2026122.56123.51122.44123.24122.920.08%12,111
May 29, 2026122.95123.21122.75123.14122.82-0.06%379,205
May 28, 2026122.52123.49122.52123.22122.900.46%17,692
May 27, 2026122.92123.12122.55122.66122.34-0.05%5,155
May 26, 2026122.76122.76122.59122.73122.411.48%774
May 22, 2026120.75121.14120.73120.94120.630.53%3,282
May 21, 2026118.05120.55118.05120.30119.981.25%4,655
May 20, 2026118.13118.81117.90118.81118.501.81%7,836
May 19, 2026116.05117.09116.05116.70116.39-0.80%3,084
May 18, 2026118.03118.07117.03117.64117.33-0.40%9,711
May 15, 2026118.33118.65118.11118.11117.80-1.73%8,203
May 14, 2026120.33120.41120.19120.19119.880.17%2,630
May 13, 2026120.75120.75119.83119.99119.68-0.17%1,671
May 12, 2026119.52120.20118.73120.20119.88-0.95%2,078
May 11, 2026121.49121.57121.02121.35121.030.42%240,153
May 8, 2026120.49120.85120.49120.85120.531.08%2,979
May 7, 2026122.00122.00119.23119.56119.25-1.87%57,086
May 6, 2026121.39121.84121.32121.84121.521.67%2,954
May 5, 2026119.04120.00118.88119.84119.531.34%74,187
May 4, 2026118.84119.30117.96118.26117.95-0.38%13,891
May 1, 2026118.35118.71118.35118.71118.400.24%4,322
Apr 30, 2026116.95118.56116.95118.42118.111.98%245,656
Apr 29, 2026116.86116.86116.12116.12115.82-0.44%1,772
Apr 28, 2026116.76116.76116.53116.63116.33-1.36%1,783
Apr 27, 2026118.07118.24117.93118.24117.930.13%8,721
Apr 24, 2026118.62118.62117.63118.09117.780.23%5,488
Apr 23, 2026118.30118.40117.23117.83117.52-0.50%2,754
Apr 22, 2026118.88118.88118.14118.42118.110.08%2,949
Apr 21, 2026119.14119.14118.32118.32118.01-0.85%4,996
Apr 20, 2026118.36119.33118.36119.33119.020.45%168,067
Apr 17, 2026118.02119.43118.02118.80118.491.84%2,515
Apr 16, 2026116.52116.76116.09116.65116.350.58%7,555
Apr 15, 2026116.03116.03115.76115.98115.68-0.29%3,128
Apr 14, 2026116.24116.50116.14116.32116.020.59%5,065
Apr 13, 2026113.73115.64113.73115.64115.341.63%4,255
Apr 10, 2026114.24114.27113.72113.79113.49-0.35%23,050
Apr 9, 2026113.70114.45113.29114.18113.890.25%5,401
Apr 8, 2026113.74114.13113.57113.90113.603.20%10,277
Apr 7, 2026109.83110.87109.61110.37110.08-0.16%20,617
Apr 6, 2026110.07110.55109.54110.55110.260.43%15,889
Apr 2, 2026107.53110.74107.51110.07109.790.55%113,026
Apr 1, 2026109.58110.38109.47109.47109.190.98%9,116
Mar 31, 2026106.30108.50106.30108.41108.133.25%346,861
Mar 30, 2026107.27107.27105.00105.00104.72-0.99%9,567
Mar 27, 2026107.27107.27106.01106.05105.77-1.50%6,841
Mar 26, 2026108.63109.59107.66107.66107.38-2.03%12,101
Mar 25, 2026110.17110.17108.90109.89109.600.81%7,091
Mar 24, 2026107.42109.56107.42109.00108.720.75%162,601
Mar 23, 2026108.64109.45108.11108.42107.911.66%8,407
Mar 20, 2026107.83107.83106.06106.65106.15-2.24%4,309
Mar 19, 2026107.54109.13107.54109.09108.580.17%5,639
Mar 18, 2026109.87110.03108.76108.91108.40-0.86%6,279
Mar 17, 2026109.99110.00109.73109.86109.340.94%19,484
Mar 16, 2026109.62109.62108.84108.84108.330.88%28,468
Mar 13, 2026108.78108.78107.85107.89107.38-0.18%5,039
Mar 12, 2026109.17109.51108.09108.09107.58-2.17%20,102
Mar 11, 2026110.12110.53109.64110.48109.960.05%6,842
Mar 10, 2026110.91112.03110.42110.42109.90-0.41%10,171
Mar 9, 2026108.40110.88107.34110.88110.361.09%67,415
Mar 6, 2026110.12110.36109.35109.68109.17-2.17%80,152
Mar 5, 2026113.07113.81111.38112.11111.58-1.74%25,294
Mar 4, 2026114.15114.30113.31114.10113.560.38%40,055
Mar 3, 2026113.07114.30111.14113.67113.14-1.91%62,423
Mar 2, 2026114.48115.98114.17115.88115.340.59%15,431
Feb 27, 2026115.06115.28114.48115.20114.66-1.18%324,399
Feb 26, 2026115.92116.58115.12116.58116.031.08%5,794
Feb 25, 2026114.72115.42114.72115.34114.800.15%3,573
Feb 24, 2026114.89115.25114.89115.17114.631.03%4,567
Feb 23, 2026115.43115.43113.53114.00113.47-1.53%44,073
Feb 20, 2026115.00116.19114.77115.77115.230.43%9,507
Feb 19, 2026114.80115.27114.52115.27114.73-0.08%5,263
Feb 18, 2026114.62115.87114.62115.36114.820.77%12,024
Feb 17, 2026114.22114.87113.74114.48113.94-0.16%10,278
Feb 13, 2026113.66115.19113.34114.66114.121.25%33,528
Feb 12, 2026116.16116.25112.88113.24112.71-1.80%22,585
Feb 11, 2026116.15116.15114.68115.31114.77-0.24%7,405
Feb 10, 2026115.64116.11115.59115.59115.050.04%179,192
Feb 9, 2026114.85115.74114.85115.54115.000.27%22,028
Feb 6, 2026113.22115.22113.22115.22114.683.14%10,707
Feb 5, 2026112.13113.08111.48111.72111.19-1.02%23,480
Feb 4, 2026113.28113.60111.50112.87112.340.29%43,760
Feb 3, 2026112.83113.26111.37112.54112.010.26%25,272