JPMorgan BetaBuilders USD... (BBCB)
AMEX: BBCB
· Real-Time Price · USD
46.19
-0.07 (-0.16%)
At close: Oct 01, 2025, 1:18 PM
BBCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 46.36 | 46.39 | 46.25 | 46.26 | 46.25 | -0.06% | 4,400 |
| Sep 29, 2025 | 46.26 | 46.33 | 46.26 | 46.29 | 46.29 | 0.30% | 3,134 |
| Sep 26, 2025 | 46.13 | 46.19 | 46.10 | 46.15 | 46.15 | 0.11% | 1,700 |
| Sep 25, 2025 | 46.05 | 46.13 | 46.04 | 46.10 | 46.10 | -0.19% | 4,438 |
| Sep 24, 2025 | 46.23 | 46.23 | 46.17 | 46.19 | 46.19 | -0.30% | 721 |
| Sep 23, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.13% | 200 |
| Sep 22, 2025 | 46.30 | 46.30 | 46.27 | 46.27 | 46.27 | -0.15% | 3,516 |
| Sep 19, 2025 | 46.33 | 46.34 | 46.33 | 46.34 | 46.34 | -0.04% | 1,101 |
| Sep 18, 2025 | 46.31 | 46.36 | 46.31 | 46.36 | 46.36 | -0.13% | 24,900 |
| Sep 17, 2025 | 46.53 | 46.58 | 46.42 | 46.42 | 46.42 | -0.21% | 12,019 |
| Sep 16, 2025 | 46.49 | 46.52 | 46.49 | 46.52 | 46.52 | 0.06% | 3,800 |
| Sep 15, 2025 | 46.47 | 46.54 | 46.47 | 46.49 | 46.49 | 0.17% | 3,900 |
| Sep 12, 2025 | 46.33 | 46.41 | 46.33 | 46.41 | 46.41 | -0.11% | 1,100 |
| Sep 11, 2025 | 46.43 | 46.49 | 46.43 | 46.46 | 46.46 | 0.32% | 4,340 |
| Sep 10, 2025 | 46.33 | 46.33 | 46.31 | 46.31 | 46.31 | 0.22% | 2,400 |
| Sep 9, 2025 | 46.13 | 46.21 | 46.13 | 46.21 | 46.21 | -0.13% | 2,800 |
| Sep 8, 2025 | 46.28 | 46.30 | 46.21 | 46.27 | 46.27 | 0.30% | 50,900 |
| Sep 5, 2025 | 46.13 | 46.19 | 46.13 | 46.13 | 46.13 | 0.52% | 1,137 |
| Sep 4, 2025 | 45.78 | 45.89 | 45.77 | 45.89 | 45.89 | 0.48% | 3,100 |
| Sep 3, 2025 | 45.65 | 45.83 | 45.65 | 45.67 | 45.67 | 0.51% | 4,423 |
Page 1 of 87