JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC) Historical Stock Data
109.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBMC is up 0.00% a day on average. There have been 17 days where JPMorgan BetaBuilders U.S. Mid Cap Equity ETF closed green and 13 days where BBMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 109.30 | 109.69 | ↑$0.39 (0.35%) | 109.30 | 109.91 | 1.93K |
| 2025-12-19 | 107.46 | 108.50 | ↑$1.04 (0.97%) | 107.46 | 108.57 | 12.77K |
| 2025-12-18 | 107.95 | 107.41 | ↓$0.54 (-0.50%) | 107.40 | 108.03 | 17.11K |
| 2025-12-17 | 107.93 | 106.73 | ↓$1.21 (-1.12%) | 106.73 | 107.93 | 2.05K |
| 2025-12-16 | 107.75 | 107.50 | ↓$0.25 (-0.23%) | 107.16 | 107.75 | 2.60K |
| 2025-12-15 | 108.75 | 107.86 | ↓$0.89 (-0.82%) | 107.84 | 108.86 | 9.01K |
| 2025-12-12 | 110.04 | 108.41 | ↓$1.63 (-1.48%) | 108.41 | 110.04 | 8.81K |
| 2025-12-11 | 109.47 | 109.88 | ↑$0.41 (0.38%) | 108.93 | 110.01 | 15.28K |
| 2025-12-10 | 107.17 | 108.83 | ↑$1.66 (1.55%) | 107.17 | 109.18 | 16.44K |
| 2025-12-09 | 107.45 | 107.06 | ↓$0.39 (-0.36%) | 107.06 | 107.63 | 19.04K |
| 2025-12-08 | 107.98 | 107.31 | ↓$0.67 (-0.63%) | 107.11 | 107.98 | 11.76K |
| 2025-12-05 | 107.74 | 107.68 | ↓$0.06 (-0.06%) | 107.68 | 107.96 | 24.78K |
| 2025-12-04 | 107.40 | 107.53 | ↑$0.13 (0.12%) | 107.40 | 107.72 | 1.08K |
| 2025-12-03 | 106.37 | 106.94 | ↑$0.57 (0.53%) | 106.20 | 107.02 | 73.75K |
| 2025-12-02 | 106.39 | 106.14 | ↓$0.25 (-0.23%) | 106.14 | 106.53 | 3.05K |
| 2025-12-01 | 106.26 | 106.32 | ↑$0.05 (0.05%) | 106.26 | 107.19 | 6.91K |
| 2025-11-28 | 106.56 | 106.91 | ↑$0.35 (0.33%) | 106.56 | 107.08 | 304.35K |
| 2025-11-26 | 106.14 | 106.41 | ↑$0.27 (0.25%) | 106.14 | 106.86 | 5.10K |
| 2025-11-25 | 103.59 | 105.62 | ↑$2.03 (1.96%) | 103.59 | 105.62 | 1.61K |
| 2025-11-24 | 102.87 | 103.55 | ↑$0.68 (0.66%) | 102.87 | 103.55 | 123.79K |
| 2025-11-21 | 100.70 | 102.16 | ↑$1.46 (1.45%) | 100.67 | 102.52 | 2K |
| 2025-11-20 | 101.58 | 99.77 | ↓$1.81 (-1.78%) | 99.77 | 101.58 | 2.64K |
| 2025-11-19 | 101.57 | 101.76 | ↑$0.19 (0.18%) | 101.21 | 102.03 | 2.78K |
| 2025-11-18 | 101.87 | 101.67 | ↓$0.20 (-0.20%) | 101.67 | 101.87 | 640 |
| 2025-11-17 | 102.83 | 101.31 | ↓$1.52 (-1.48%) | 101.08 | 103.06 | 2.77K |
| 2025-11-14 | 101.88 | 103.01 | ↑$1.13 (1.11%) | 101.88 | 103.87 | 4.34K |
| 2025-11-13 | 104.49 | 103.24 | ↓$1.26 (-1.20%) | 103.13 | 104.49 | 3.50K |
| 2025-11-12 | 105.66 | 105.73 | ↑$0.07 (0.06%) | 105.66 | 105.85 | 3.74K |
| 2025-11-11 | 105.33 | 105.42 | ↑$0.09 (0.08%) | 105.33 | 105.65 | 5.76K |
| 2025-11-10 | 105.38 | 105.43 | ↑$0.05 (0.05%) | 104.54 | 105.71 | 2.42K |
Create an account or log in to view more rows.
$BBMC ADDING MORE…
$BBMC Longs will be rewarded handsomely
$BBMC Like if the Hedgies are fucked
$BBMC let’s go!! Squeeze time
$BBMC get ready bears and bulls
$BBMC hmm...
$BBMC let’s go down baby 😉
$BBMC push baby push!
$BBMC lock and load
$BBMC if your selling dont regret it later