JPMorgan BetaBuilders U.S... (BBMC)
AMEX: BBMC
· Real-Time Price · USD
104.20
-0.15 (-0.15%)
At close: Oct 02, 2025, 10:55 AM
BBMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 104.18 | 104.35 | 104.02 | 104.35 | 104.37 | 0.34% | 660 |
| Sep 30, 2025 | 103.87 | 104.00 | 103.14 | 104.00 | 104.00 | 0.03% | 238,127 |
| Sep 29, 2025 | 104.67 | 104.67 | 103.74 | 103.97 | 103.97 | -0.01% | 9,200 |
| Sep 26, 2025 | 103.51 | 103.98 | 103.51 | 103.98 | 103.98 | 0.91% | 1,400 |
| Sep 25, 2025 | 102.94 | 103.20 | 102.74 | 103.04 | 103.04 | -0.95% | 2,400 |
| Sep 24, 2025 | 105.17 | 105.17 | 104.03 | 104.03 | 104.03 | -1.04% | 11,100 |
| Sep 23, 2025 | 105.43 | 105.96 | 105.02 | 105.12 | 105.12 | -0.45% | 1,900 |
| Sep 22, 2025 | 105.24 | 105.65 | 105.24 | 105.59 | 105.23 | -0.06% | 1,800 |
| Sep 19, 2025 | 106.41 | 106.41 | 105.28 | 105.65 | 105.29 | -0.56% | 1,200 |
| Sep 18, 2025 | 105.44 | 106.25 | 105.44 | 106.24 | 105.88 | 1.37% | 4,000 |
| Sep 17, 2025 | 105.08 | 105.38 | 104.61 | 104.80 | 104.44 | -0.09% | 2,300 |
| Sep 16, 2025 | 104.78 | 104.89 | 104.28 | 104.89 | 104.53 | -0.18% | 6,100 |
| Sep 15, 2025 | 105.45 | 105.74 | 105.06 | 105.08 | 104.72 | -0.01% | 2,732 |
| Sep 12, 2025 | 105.62 | 105.62 | 105.03 | 105.09 | 104.73 | -0.85% | 1,300 |
| Sep 11, 2025 | 104.72 | 105.99 | 104.72 | 105.99 | 105.62 | 1.56% | 1,800 |
| Sep 10, 2025 | 104.55 | 104.55 | 103.96 | 104.36 | 104.00 | 0.02% | 3,433 |
| Sep 9, 2025 | 104.37 | 104.37 | 103.93 | 104.34 | 103.98 | -0.69% | 2,200 |
| Sep 8, 2025 | 105.09 | 105.09 | 104.70 | 105.07 | 104.71 | 0.20% | 5,400 |
| Sep 5, 2025 | 104.86 | 105.40 | 104.24 | 104.86 | 104.50 | 0.64% | 5,310 |
| Sep 4, 2025 | 103.19 | 104.19 | 103.08 | 104.19 | 103.83 | 1.32% | 2,424 |
Page 1 of 69