JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC) Historical Stock Data
88.00 ↑0.83 (0.95%)
As of May 2, 2024, 1:39pm EST.
Historical Data
In the past 30 trading days, BBMC is down -0.11% a day on average. There have been 16 days where JPMorgan BetaBuilders U.S. Mid Cap Equity ETF closed green and 14 days where BBMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 88.46 | 88.00 | ↓$0.46 (-0.52%) | 87.95 | 88.46 | 4.12K |
| 2024-05-02 | 86.05 | 87.17 | ↑$1.12 (1.31%) | 86.05 | 87.17 | 2.58K |
| 2024-05-01 | 86.06 | 86.07 | ↑$0.01 (0.01%) | 85.89 | 87.18 | 102.16K |
| 2024-04-30 | 87.30 | 86.26 | ↓$1.04 (-1.19%) | 86.26 | 87.41 | 2.62K |
| 2024-04-29 | 87.77 | 87.92 | ↑$0.15 (0.17%) | 87.71 | 88.07 | 3.61K |
| 2024-04-26 | 87.10 | 87.41 | ↑$0.31 (0.35%) | 87.10 | 87.55 | 2.83K |
| 2024-04-25 | 86.54 | 86.88 | ↑$0.34 (0.40%) | 86.52 | 86.91 | 1.34K |
| 2024-04-24 | 87.19 | 87.38 | ↑$0.19 (0.21%) | 87.12 | 87.39 | 9.31K |
| 2024-04-23 | 86.75 | 87.32 | ↑$0.57 (0.66%) | 86.73 | 87.58 | 3.62K |
| 2024-04-22 | 85.45 | 86.03 | ↑$0.58 (0.67%) | 85.39 | 86.49 | 8.68K |
| 2024-04-19 | 85.57 | 85.26 | ↓$0.31 (-0.36%) | 84.97 | 85.63 | 128.09K |
| 2024-04-18 | 85.74 | 85.41 | ↓$0.33 (-0.39%) | 85.39 | 86.21 | 2.25K |
| 2024-04-17 | 86.28 | 85.57 | ↓$0.72 (-0.83%) | 85.56 | 86.31 | 2.97K |
| 2024-04-16 | 85.84 | 86.39 | ↑$0.55 (0.65%) | 85.79 | 86.56 | 7.02K |
| 2024-04-15 | 87.84 | 86.55 | ↓$1.29 (-1.47%) | 86.44 | 87.91 | 65.02K |
| 2024-04-12 | 88.43 | 87.70 | ↓$0.73 (-0.82%) | 87.44 | 88.43 | 5.58K |
| 2024-04-11 | 89.29 | 89.41 | ↑$0.12 (0.13%) | 88.81 | 89.55 | 94.03K |
| 2024-04-10 | 89.04 | 89.23 | ↑$0.19 (0.21%) | 88.88 | 89.79 | 17.89K |
| 2024-04-09 | 90.78 | 90.91 | ↑$0.13 (0.14%) | 90.57 | 90.91 | 2.53K |
| 2024-04-08 | 90.90 | 90.79 | ↓$0.11 (-0.13%) | 90.76 | 90.90 | 2.85K |
| 2024-04-05 | 89.83 | 90.47 | ↑$0.64 (0.71%) | 89.83 | 90.66 | 6.36K |
| 2024-04-04 | 91.44 | 89.90 | ↓$1.54 (-1.68%) | 89.89 | 91.53 | 27.08K |
| 2024-04-03 | 90.75 | 90.85 | ↑$0.10 (0.11%) | 90.75 | 90.90 | 2.01K |
| 2024-04-02 | 90.27 | 90.45 | ↑$0.18 (0.20%) | 90.20 | 90.45 | 3.38K |
| 2024-04-01 | 92.64 | 91.90 | ↓$0.75 (-0.80%) | 91.86 | 92.64 | 2.31K |
| 2024-03-28 | 92.55 | 92.45 | ↓$0.10 (-0.11%) | 92.42 | 92.80 | 36.14K |
| 2024-03-27 | 91.63 | 92.26 | ↑$0.63 (0.68%) | 91.62 | 92.26 | 2.92K |
| 2024-03-26 | 91.25 | 90.88 | ↓$0.37 (-0.41%) | 90.88 | 91.25 | 2.01K |
| 2024-03-25 | 91.20 | 90.91 | ↓$0.29 (-0.32%) | 90.91 | 91.20 | 3.36K |
| 2024-03-22 | 91.43 | 90.75 | ↓$0.68 (-0.75%) | 90.71 | 91.43 | 72.04K |
Create an account or log in to view more rows.
$BBMC I still don’t wanna buy it
$BBMC pressure
$BBMC we need to get moving
$BBMC go to the bathroom
come back to green! I like it!
$BBMC C'mon
do a spike!!
$BBMC hot damn <3
$BBMC the price is wrong
$BBMC we all speculate but nobody knows what going to happen.
$BBMC we always finish green after a red week. Less go!
$BBMC I would not be a bear now