JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC) Historical Stock Data
96.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBMC is down -0.13% a day on average. There have been 14 days where JPMorgan BetaBuilders U.S. Mid Cap Equity ETF closed green and 16 days where BBMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 96.72 | 96.23 | ↓$0.49 (-0.51%) | 96.04 | 96.72 | 845.01K |
| 2024-12-30 | 95.23 | 96.18 | ↑$0.96 (1.00%) | 95.23 | 96.45 | 4.79K |
| 2024-12-27 | 97.55 | 96.83 | ↓$0.72 (-0.74%) | 96.35 | 97.74 | 9.83K |
| 2024-12-26 | 97.31 | 98.00 | ↑$0.69 (0.71%) | 97.25 | 98.01 | 51.07K |
| 2024-12-24 | 96.76 | 97.60 | ↑$0.84 (0.87%) | 96.76 | 97.61 | 68.98K |
| 2024-12-23 | 96.85 | 97.36 | ↑$0.52 (0.53%) | 96.50 | 97.40 | 44.21K |
| 2024-12-20 | 96.45 | 97.27 | ↑$0.82 (0.85%) | 96.34 | 98.06 | 13.20K |
| 2024-12-19 | 96.43 | 96.19 | ↓$0.24 (-0.24%) | 96.19 | 96.94 | 7.43K |
| 2024-12-18 | 100.67 | 96.50 | ↓$4.17 (-4.14%) | 96.40 | 100.85 | 15.44K |
| 2024-12-17 | 101.40 | 100.54 | ↓$0.87 (-0.85%) | 100.35 | 101.40 | 12.85K |
| 2024-12-16 | 101.47 | 101.74 | ↑$0.27 (0.26%) | 101.47 | 102.32 | 12.63K |
| 2024-12-13 | 102.00 | 101.55 | ↓$0.45 (-0.44%) | 101.15 | 102.00 | 8.50K |
| 2024-12-12 | 102.76 | 102.06 | ↓$0.69 (-0.68%) | 102.06 | 102.76 | 52.07K |
| 2024-12-11 | 102.41 | 102.74 | ↑$0.33 (0.32%) | 102.28 | 103.00 | 456.22K |
| 2024-12-10 | 102.14 | 101.75 | ↓$0.39 (-0.38%) | 101.75 | 102.60 | 9.59K |
| 2024-12-09 | 103.84 | 102.67 | ↓$1.17 (-1.13%) | 102.67 | 104.12 | 62.83K |
| 2024-12-06 | 103.63 | 103.64 | ↑$0.00 (0.00%) | 103.50 | 103.77 | 11.87K |
| 2024-12-05 | 104.03 | 103.53 | ↓$0.50 (-0.48%) | 103.53 | 104.23 | 8.94K |
| 2024-12-04 | 104.43 | 104.46 | ↑$0.03 (0.03%) | 104.23 | 104.59 | 117.44K |
| 2024-12-03 | 104.40 | 104.03 | ↓$0.37 (-0.35%) | 103.73 | 104.40 | 5.64K |
| 2024-12-02 | 104.75 | 104.23 | ↓$0.52 (-0.49%) | 103.99 | 104.75 | 4.74K |
| 2024-11-29 | 104.91 | 104.49 | ↓$0.42 (-0.40%) | 104.49 | 104.91 | 10.06K |
| 2024-11-27 | 105.25 | 104.22 | ↓$1.03 (-0.98%) | 104.08 | 105.25 | 4.38K |
| 2024-11-26 | 104.36 | 104.36 | ↓$0.00 (0.00%) | 104.03 | 104.53 | 9.79K |
| 2024-11-25 | 105.05 | 105.01 | ↓$0.05 (-0.04%) | 104.87 | 105.42 | 84.20K |
| 2024-11-22 | 102.98 | 103.59 | ↑$0.61 (0.59%) | 102.98 | 103.73 | 3.47K |
| 2024-11-21 | 101.50 | 101.94 | ↑$0.44 (0.43%) | 101.29 | 102.34 | 5.22K |
| 2024-11-20 | 100.28 | 100.81 | ↑$0.53 (0.53%) | 100.14 | 100.84 | 10.01K |
| 2024-11-19 | 98.69 | 100.10 | ↑$1.41 (1.43%) | 98.62 | 100.12 | 114.80K |
| 2024-11-18 | 99.05 | 99.47 | ↑$0.42 (0.42%) | 99.05 | 99.73 | 5.46K |
Create an account or log in to view more rows.
$BBMC let’s go down baby 😉
$BBMC push baby push!
$BBMC lock and load
$BBMC if your selling dont regret it later
$BBMC one of the poorest performed stocks for a big name.
$BBMC going green
$BBMC It's coming
load 'em up.
$BBMC I still don’t wanna buy it
$BBMC pressure
$BBMC we need to get moving