JPMorgan BetaBuilders U.S... (BBSC)
AMEX: BBSC
· Real-Time Price · USD
74.09
-0.02 (-0.02%)
At close: Sep 29, 2025, 3:59 PM
74.16
0.09%
After-hours: Sep 29, 2025, 04:04 PM EDT
BBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 74.66 | 74.66 | 74.05 | 74.16 | 74.09 | 0.07% | 4,473 |
| Sep 26, 2025 | 73.49 | 74.12 | 73.49 | 74.11 | 74.11 | 1.05% | 11,449 |
| Sep 25, 2025 | 73.15 | 73.52 | 72.95 | 73.34 | 73.34 | -1.05% | 20,700 |
| Sep 24, 2025 | 74.93 | 74.93 | 74.12 | 74.12 | 74.12 | -0.95% | 9,944 |
| Sep 23, 2025 | 75.56 | 75.73 | 74.83 | 74.83 | 74.83 | -0.68% | 2,700 |
| Sep 22, 2025 | 74.67 | 75.35 | 74.67 | 75.34 | 75.10 | 0.64% | 1,602 |
| Sep 19, 2025 | 75.21 | 75.21 | 74.86 | 74.86 | 74.63 | -0.73% | 800 |
| Sep 18, 2025 | 74.72 | 75.41 | 74.67 | 75.41 | 75.17 | 2.46% | 3,700 |
| Sep 17, 2025 | 74.06 | 75.26 | 73.60 | 73.60 | 73.37 | 0.12% | 34,849 |
| Sep 16, 2025 | 73.48 | 73.51 | 73.08 | 73.51 | 73.27 | 0.08% | 2,616 |
| Sep 15, 2025 | 73.52 | 73.52 | 73.28 | 73.45 | 73.22 | 0.30% | 2,020 |
| Sep 12, 2025 | 73.82 | 73.82 | 73.23 | 73.23 | 73.00 | -0.97% | 2,145 |
| Sep 11, 2025 | 73.32 | 73.95 | 73.32 | 73.95 | 73.71 | 1.82% | 1,142 |
| Sep 10, 2025 | 73.19 | 73.19 | 72.43 | 72.63 | 72.40 | -0.32% | 1,900 |
| Sep 9, 2025 | 72.53 | 72.86 | 72.53 | 72.86 | 72.63 | -0.57% | 700 |
| Sep 8, 2025 | 73.51 | 73.51 | 72.82 | 73.28 | 73.05 | 0.14% | 1,515 |
| Sep 5, 2025 | 73.31 | 73.49 | 72.63 | 73.18 | 72.95 | 0.52% | 3,313 |
| Sep 4, 2025 | 71.92 | 72.80 | 71.92 | 72.80 | 72.57 | 1.15% | 10,605 |
| Sep 3, 2025 | 71.99 | 72.38 | 71.68 | 71.97 | 71.74 | -0.21% | 2,900 |
| Sep 2, 2025 | 71.79 | 72.12 | 71.69 | 72.12 | 71.90 | -0.59% | 2,542 |