JPMorgan BetaBuilders Can... (BBCA)
CBOE: BBCA
· Real-Time Price · USD
85.43
-0.18 (-0.21%)
At close: Sep 09, 2025, 3:00 PM
BBCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 85.97 | 85.97 | 85.08 | 85.61 | 85.61 | 0.21% | 170,158 |
| Sep 5, 2025 | 85.78 | 85.99 | 85.03 | 85.43 | 85.43 | 0.06% | 91,800 |
| Sep 4, 2025 | 85.08 | 85.47 | 84.80 | 85.38 | 85.38 | 0.40% | 110,100 |
| Sep 3, 2025 | 84.61 | 85.12 | 84.61 | 85.04 | 85.04 | 0.37% | 373,500 |
| Sep 2, 2025 | 84.10 | 84.75 | 83.92 | 84.73 | 84.73 | -0.33% | 322,700 |
| Aug 29, 2025 | 84.20 | 85.10 | 84.20 | 85.01 | 85.01 | 0.75% | 905,006 |
| Aug 28, 2025 | 84.59 | 84.81 | 84.06 | 84.38 | 84.38 | 0.19% | 123,300 |
| Aug 27, 2025 | 83.52 | 84.27 | 83.52 | 84.22 | 84.22 | 0.81% | 219,137 |
| Aug 26, 2025 | 82.82 | 83.61 | 82.82 | 83.54 | 83.54 | 0.76% | 129,100 |
| Aug 25, 2025 | 83.46 | 83.58 | 82.89 | 82.91 | 82.91 | -0.87% | 147,100 |
| Aug 22, 2025 | 82.47 | 83.84 | 82.46 | 83.64 | 83.64 | 1.49% | 129,933 |
| Aug 21, 2025 | 81.93 | 82.50 | 81.77 | 82.41 | 82.41 | 0.30% | 225,240 |
| Aug 20, 2025 | 82.03 | 82.32 | 81.96 | 82.16 | 82.16 | 0.21% | 313,000 |
| Aug 19, 2025 | 82.36 | 82.56 | 81.96 | 81.99 | 81.99 | -0.58% | 286,100 |
| Aug 18, 2025 | 82.19 | 82.50 | 82.19 | 82.47 | 82.47 | 0.08% | 174,500 |
| Aug 15, 2025 | 82.62 | 82.66 | 82.23 | 82.40 | 82.40 | -0.05% | 115,505 |
| Aug 14, 2025 | 82.71 | 82.71 | 82.25 | 82.44 | 82.44 | -0.70% | 109,639 |
| Aug 13, 2025 | 83.07 | 83.21 | 82.78 | 83.02 | 83.02 | 0.40% | 188,724 |
| Aug 12, 2025 | 82.62 | 82.93 | 82.51 | 82.69 | 82.69 | 0.33% | 98,000 |
| Aug 11, 2025 | 82.48 | 82.62 | 82.24 | 82.42 | 82.42 | -0.04% | 101,147 |