JPMorgan BetaBuilders U.S. Small Cap Equity Fund (BBSC)
NYSEARCA: BBSC · Real-Time Price · USD
79.00
+0.65 (0.83%)
Mar 4, 2026, 4:00 PM EST - Market closed
BBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 78.42 | 79.01 | 78.42 | 79.00 | 79.00 | 0.83% | 5,378 |
| Mar 3, 2026 | 76.82 | 78.59 | 76.82 | 78.35 | 78.35 | -1.24% | 7,840 |
| Mar 2, 2026 | 77.67 | 79.33 | 77.67 | 79.33 | 79.33 | 1.03% | 48,769 |
| Feb 27, 2026 | 78.45 | 78.59 | 78.14 | 78.52 | 78.52 | -1.54% | 42,827 |
| Feb 26, 2026 | 79.26 | 79.75 | 78.74 | 79.75 | 79.75 | 0.53% | 1,246 |
| Feb 25, 2026 | 78.71 | 79.33 | 78.71 | 79.33 | 79.33 | 0.59% | 776 |
| Feb 24, 2026 | 78.63 | 78.90 | 78.63 | 78.87 | 78.87 | 1.45% | 1,812 |
| Feb 23, 2026 | 77.88 | 77.88 | 77.32 | 77.74 | 77.74 | -2.06% | 33,017 |
| Feb 20, 2026 | 79.49 | 79.76 | 79.13 | 79.37 | 79.37 | 0.05% | 1,009 |
| Feb 19, 2026 | 78.85 | 79.33 | 78.84 | 79.33 | 79.33 | 0.04% | 1,174 |
| Feb 18, 2026 | 79.37 | 79.84 | 79.16 | 79.30 | 79.30 | 0.46% | 1,209 |
| Feb 17, 2026 | 78.94 | 79.30 | 78.43 | 78.94 | 78.94 | -0.03% | 19,110 |
| Feb 13, 2026 | 79.03 | 79.44 | 78.96 | 78.96 | 78.96 | 1.04% | 1,127 |
| Feb 12, 2026 | 78.29 | 78.39 | 77.88 | 78.14 | 78.14 | -1.85% | 2,793 |
| Feb 11, 2026 | 79.30 | 79.62 | 79.30 | 79.62 | 79.62 | -0.52% | 1,065 |
| Feb 10, 2026 | 80.23 | 80.49 | 80.03 | 80.03 | 80.03 | -0.08% | 913 |
| Feb 9, 2026 | 79.70 | 80.22 | 79.56 | 80.10 | 80.10 | 0.29% | 1,033 |
| Feb 6, 2026 | 78.38 | 79.87 | 78.38 | 79.87 | 79.87 | 3.38% | 1,313 |
| Feb 5, 2026 | 77.65 | 77.78 | 77.26 | 77.26 | 77.26 | -1.53% | 1,027 |
| Feb 4, 2026 | 78.94 | 78.96 | 77.66 | 78.46 | 78.45 | -0.25% | 9,446 |
| Feb 3, 2026 | 79.08 | 79.17 | 78.33 | 78.65 | 78.65 | 0.03% | 5,522 |
| Feb 2, 2026 | 77.52 | 79.05 | 77.52 | 78.63 | 78.63 | 1.18% | 1,740 |
| Jan 30, 2026 | 78.18 | 78.18 | 77.60 | 77.71 | 77.71 | -1.35% | 116,848 |
| Jan 29, 2026 | 78.80 | 79.04 | 77.71 | 78.77 | 78.77 | 0.33% | 323,743 |
| Jan 28, 2026 | 78.74 | 78.74 | 78.47 | 78.51 | 78.51 | -0.61% | 7,685 |
| Jan 27, 2026 | 79.11 | 79.11 | 78.58 | 78.99 | 78.99 | -0.03% | 307,892 |
| Jan 26, 2026 | 79.37 | 79.37 | 78.78 | 79.01 | 79.01 | -0.20% | 2,326 |
| Jan 23, 2026 | 79.77 | 79.77 | 79.09 | 79.17 | 79.17 | -1.68% | 995 |
| Jan 22, 2026 | 80.85 | 81.04 | 80.46 | 80.53 | 80.53 | 0.58% | 1,631 |
| Jan 21, 2026 | 79.65 | 80.06 | 78.95 | 80.06 | 80.06 | 2.25% | 6,975 |
| Jan 20, 2026 | 77.91 | 78.98 | 77.91 | 78.31 | 78.31 | -1.36% | 22,767 |
| Jan 16, 2026 | 79.61 | 79.77 | 79.31 | 79.38 | 79.38 | -0.20% | 996 |
| Jan 15, 2026 | 79.72 | 79.80 | 79.54 | 79.54 | 79.54 | 0.92% | 3,216 |
| Jan 14, 2026 | 78.18 | 78.82 | 78.18 | 78.82 | 78.82 | 0.70% | 5,217 |
| Jan 13, 2026 | 78.30 | 78.51 | 78.15 | 78.27 | 78.27 | -0.31% | 9,155 |
| Jan 12, 2026 | 77.91 | 78.51 | 77.91 | 78.51 | 78.51 | 0.07% | 7,746 |
| Jan 9, 2026 | 78.19 | 78.67 | 78.19 | 78.45 | 78.45 | 0.64% | 1,153 |
| Jan 8, 2026 | 77.56 | 77.98 | 77.56 | 77.95 | 77.95 | 1.09% | 15,952 |
| Jan 7, 2026 | 76.82 | 77.32 | 76.80 | 77.11 | 77.11 | -0.32% | 10,921 |
| Jan 6, 2026 | 76.36 | 77.35 | 76.30 | 77.35 | 77.35 | 1.51% | 5,470 |
| Jan 5, 2026 | 75.38 | 76.39 | 75.38 | 76.21 | 76.21 | 1.53% | 7,583 |
| Jan 2, 2026 | 74.92 | 75.07 | 74.57 | 75.06 | 75.06 | 1.00% | 2,878 |
| Dec 31, 2025 | 74.75 | 74.75 | 74.32 | 74.32 | 74.32 | -1.02% | 62,209 |
| Dec 30, 2025 | 75.71 | 75.71 | 75.09 | 75.09 | 75.09 | -0.65% | 871 |
| Dec 29, 2025 | 75.73 | 75.73 | 75.46 | 75.58 | 75.58 | -0.64% | 3,556 |
| Dec 26, 2025 | 76.23 | 76.23 | 75.90 | 76.07 | 76.07 | -0.27% | 1,337 |
| Dec 24, 2025 | 75.99 | 76.28 | 75.99 | 76.28 | 76.28 | 0.39% | 852 |
| Dec 23, 2025 | 76.38 | 76.39 | 75.98 | 75.98 | 75.98 | -0.99% | 3,206 |
| Dec 22, 2025 | 77.03 | 77.03 | 76.74 | 76.74 | 76.43 | 1.05% | 2,482 |
| Dec 19, 2025 | 75.82 | 76.06 | 75.82 | 75.94 | 75.63 | 0.70% | 7,877 |
| Dec 18, 2025 | 75.86 | 75.86 | 75.41 | 75.41 | 75.11 | 0.77% | 3,094 |
| Dec 17, 2025 | 75.64 | 75.64 | 74.83 | 74.83 | 74.53 | -1.20% | 2,468 |
| Dec 16, 2025 | 75.49 | 75.89 | 75.49 | 75.74 | 75.44 | -0.47% | 950 |
| Dec 15, 2025 | 76.48 | 76.48 | 76.10 | 76.10 | 75.79 | -0.91% | 1,422 |
| Dec 12, 2025 | 78.10 | 78.10 | 76.80 | 76.80 | 76.49 | -1.58% | 3,707 |
| Dec 11, 2025 | 77.49 | 78.06 | 77.49 | 78.03 | 77.71 | 1.02% | 1,882 |
| Dec 10, 2025 | 75.87 | 77.78 | 75.87 | 77.24 | 76.93 | 1.37% | 2,894 |
| Dec 9, 2025 | 76.26 | 76.51 | 76.20 | 76.20 | 75.89 | 0.38% | 8,631 |
| Dec 8, 2025 | 76.19 | 76.19 | 75.91 | 75.91 | 75.60 | -0.06% | 1,164 |
| Dec 5, 2025 | 76.22 | 76.41 | 75.96 | 75.96 | 75.65 | -0.35% | 3,183 |
| Dec 4, 2025 | 76.16 | 76.22 | 76.16 | 76.22 | 75.91 | 0.77% | 782 |
| Dec 3, 2025 | 74.95 | 75.64 | 74.95 | 75.64 | 75.33 | 1.68% | 4,702 |
| Dec 2, 2025 | 74.61 | 74.64 | 74.38 | 74.38 | 74.08 | -0.20% | 957 |
| Dec 1, 2025 | 74.66 | 74.82 | 74.54 | 74.54 | 74.23 | -1.16% | 1,617 |
| Nov 28, 2025 | 75.29 | 75.41 | 75.25 | 75.41 | 75.11 | 0.40% | 22,400 |
| Nov 26, 2025 | 74.78 | 75.11 | 74.78 | 75.11 | 74.80 | 0.77% | 1,709 |
| Nov 25, 2025 | 72.92 | 74.54 | 72.92 | 74.53 | 74.23 | 2.36% | 5,866 |
| Nov 24, 2025 | 71.63 | 72.81 | 71.63 | 72.81 | 72.52 | 1.97% | 2,424 |
| Nov 21, 2025 | 69.69 | 71.64 | 69.69 | 71.40 | 71.12 | 2.87% | 6,339 |
| Nov 20, 2025 | 69.90 | 69.90 | 69.41 | 69.41 | 69.13 | -1.93% | 767 |
| Nov 19, 2025 | 70.90 | 70.90 | 70.73 | 70.77 | 70.49 | -0.02% | 815 |
| Nov 18, 2025 | 70.15 | 70.95 | 70.07 | 70.79 | 70.50 | 0.46% | 933 |
| Nov 17, 2025 | 71.80 | 71.80 | 70.46 | 70.46 | 70.18 | -2.21% | 2,267 |
| Nov 14, 2025 | 71.63 | 72.48 | 71.63 | 72.06 | 71.77 | 0.20% | 1,374 |
| Nov 13, 2025 | 71.84 | 71.92 | 71.84 | 71.92 | 71.62 | -2.97% | 1,117 |
| Nov 12, 2025 | 74.36 | 74.39 | 74.12 | 74.12 | 73.82 | -0.23% | 2,590 |
| Nov 11, 2025 | 74.11 | 74.33 | 74.10 | 74.29 | 73.99 | -0.03% | 3,084 |
| Nov 10, 2025 | 74.72 | 74.72 | 73.87 | 74.31 | 74.01 | 0.96% | 1,582 |
| Nov 7, 2025 | 72.51 | 73.61 | 72.51 | 73.61 | 73.31 | 0.57% | 841 |
| Nov 6, 2025 | 74.53 | 74.53 | 73.19 | 73.19 | 72.90 | -1.97% | 682 |
| Nov 5, 2025 | 74.03 | 74.66 | 74.03 | 74.66 | 74.36 | 1.42% | 1,243 |
| Nov 4, 2025 | 74.36 | 74.45 | 73.61 | 73.61 | 73.32 | -1.83% | 2,586 |
| Nov 3, 2025 | 75.16 | 75.16 | 74.17 | 74.99 | 74.69 | -0.29% | 3,156 |
| Oct 31, 2025 | 74.95 | 75.31 | 74.95 | 75.21 | 74.91 | 0.58% | 85,604 |
| Oct 30, 2025 | 74.99 | 75.22 | 74.78 | 74.78 | 74.48 | -0.73% | 975 |
| Oct 29, 2025 | 76.22 | 76.29 | 75.33 | 75.33 | 75.02 | -1.30% | 1,278 |
| Oct 28, 2025 | 76.41 | 76.69 | 76.32 | 76.32 | 76.01 | -0.51% | 924 |
| Oct 27, 2025 | 77.01 | 77.01 | 76.71 | 76.71 | 76.40 | 0.43% | 774 |
| Oct 24, 2025 | 76.59 | 76.59 | 76.38 | 76.38 | 76.07 | 1.28% | 622 |
| Oct 23, 2025 | 74.88 | 75.41 | 74.88 | 75.41 | 75.11 | 1.38% | 2,159 |
| Oct 22, 2025 | 75.19 | 75.19 | 74.05 | 74.39 | 74.09 | -1.60% | 2,746 |
| Oct 21, 2025 | 76.00 | 76.00 | 75.60 | 75.60 | 75.29 | -0.33% | 2,993 |
| Oct 20, 2025 | 75.49 | 75.85 | 75.49 | 75.85 | 75.55 | 1.81% | 18,039 |
| Oct 17, 2025 | 74.39 | 74.50 | 74.39 | 74.50 | 74.20 | -0.52% | 465 |
| Oct 16, 2025 | 76.62 | 76.62 | 74.89 | 74.89 | 74.59 | -2.05% | 2,804 |
| Oct 15, 2025 | 76.81 | 77.22 | 76.31 | 76.46 | 76.15 | 0.71% | 2,440 |
| Oct 14, 2025 | 73.50 | 76.14 | 73.50 | 75.93 | 75.62 | 1.62% | 1,520 |
| Oct 13, 2025 | 74.41 | 74.72 | 74.34 | 74.72 | 74.42 | 2.87% | 4,551 |
| Oct 10, 2025 | 75.20 | 75.20 | 72.64 | 72.64 | 72.34 | -2.98% | 2,599 |
| Oct 9, 2025 | 75.26 | 75.26 | 74.70 | 74.87 | 74.57 | -0.79% | 1,233 |