JPMorgan BetaBuilders U.S... (BBSC)
AMEX: BBSC
· Real-Time Price · USD
70.19
0.25 (0.35%)
At close: Aug 18, 2025, 3:58 PM
70.17
-0.02%
After-hours: Aug 18, 2025, 05:41 PM EDT
BBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 70.16 | 70.18 | 70.06 | 70.17 | 70.19 | 0.33% | 983 |
| Aug 15, 2025 | 70.45 | 70.45 | 69.94 | 69.94 | 69.94 | -0.57% | 1,100 |
| Aug 14, 2025 | 70.28 | 70.34 | 69.82 | 70.34 | 70.34 | -1.15% | 2,240 |
| Aug 13, 2025 | 70.39 | 71.16 | 70.11 | 71.16 | 71.16 | 2.26% | 4,500 |
| Aug 12, 2025 | 68.00 | 69.59 | 68.00 | 69.59 | 69.59 | 3.14% | 9,020 |
| Aug 11, 2025 | 67.75 | 67.75 | 67.47 | 67.47 | 67.47 | -0.16% | 2,200 |
| Aug 8, 2025 | 67.64 | 67.96 | 67.47 | 67.58 | 67.58 | 0.03% | 1,500 |
| Aug 7, 2025 | 67.30 | 67.56 | 67.28 | 67.56 | 67.56 | -0.60% | 7,345 |
| Aug 6, 2025 | 67.94 | 67.97 | 67.92 | 67.97 | 67.97 | -0.04% | 1,245 |
| Aug 5, 2025 | 67.85 | 68.00 | 67.40 | 68.00 | 68.00 | 0.82% | 3,600 |
| Aug 4, 2025 | 67.03 | 67.45 | 67.03 | 67.45 | 67.45 | 2.20% | 6,100 |
| Aug 1, 2025 | 66.36 | 66.36 | 65.99 | 66.00 | 66.00 | -1.93% | 2,600 |
| Jul 31, 2025 | 67.82 | 67.88 | 67.30 | 67.30 | 67.30 | -1.01% | 94,900 |
| Jul 30, 2025 | 68.69 | 68.88 | 67.99 | 67.99 | 67.99 | -0.61% | 1,100 |
| Jul 29, 2025 | 69.30 | 69.30 | 68.25 | 68.41 | 68.41 | -0.78% | 2,000 |
| Jul 28, 2025 | 69.39 | 69.39 | 68.87 | 68.95 | 68.95 | -0.19% | 2,615 |
| Jul 25, 2025 | 68.92 | 69.08 | 68.57 | 69.08 | 69.08 | 0.44% | 7,400 |
| Jul 24, 2025 | 69.48 | 69.48 | 68.78 | 68.78 | 68.78 | -1.32% | 1,239 |
| Jul 23, 2025 | 69.42 | 69.70 | 69.26 | 69.70 | 69.70 | 1.43% | 6,100 |
| Jul 22, 2025 | 68.81 | 68.83 | 68.72 | 68.72 | 68.72 | 1.03% | 1,124 |