JPMorgan BetaBuilders USD... (BBCB)
AMEX: BBCB
· Real-Time Price · USD
46.33
0.13 (0.27%)
At close: Sep 10, 2025, 3:45 PM
BBCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 46.13 | 46.21 | 46.13 | 46.21 | 46.20 | -0.13% | 2,790 |
| 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 |
| Sep 2, 2025 | 45.37 | 45.44 | 45.36 | 45.44 | 45.44 | -0.68% | 3,243 |
| Aug 29, 2025 | 45.81 | 45.81 | 45.75 | 45.75 | 45.56 | -0.22% | 1,244 |
| Aug 28, 2025 | 45.81 | 45.85 | 45.72 | 45.85 | 45.65 | 0.02% | 4,406 |
| Aug 27, 2025 | 45.68 | 45.84 | 45.68 | 45.84 | 45.64 | 0.09% | 5,100 |
| Aug 26, 2025 | 45.71 | 45.83 | 45.71 | 45.80 | 45.60 | 0.00% | 4,214 |
| Aug 25, 2025 | 45.83 | 45.85 | 45.80 | 45.80 | 45.61 | -0.11% | 4,500 |
| Aug 22, 2025 | 45.89 | 45.89 | 45.85 | 45.85 | 45.66 | 0.64% | 400 |
| Aug 21, 2025 | 45.60 | 45.60 | 45.56 | 45.56 | 45.37 | -0.31% | 900 |
| Aug 20, 2025 | 45.69 | 45.73 | 45.69 | 45.70 | 45.50 | 0.07% | 823 |
| Aug 19, 2025 | 45.63 | 45.68 | 45.63 | 45.67 | 45.48 | 0.13% | 1,128 |
| Aug 18, 2025 | 45.70 | 45.70 | 45.59 | 45.61 | 45.42 | -0.15% | 1,837 |
| Aug 15, 2025 | 45.73 | 45.74 | 45.68 | 45.68 | 45.48 | -0.11% | 1,311 |
| Aug 14, 2025 | 45.79 | 45.79 | 45.71 | 45.73 | 45.54 | -0.24% | 805 |
| Aug 13, 2025 | 45.86 | 45.86 | 45.81 | 45.84 | 45.65 | 0.35% | 1,100 |
| Aug 12, 2025 | 45.53 | 45.68 | 45.53 | 45.68 | 45.49 | 0.11% | 1,320 |