JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC) Historical Stock Data
86.14 ↑0.11 (0.13%)
As of April 22, 2024, 1:29pm EST.
Historical Data
In the past 30 trading days, BBMC is down -0.09% a day on average. There have been 15 days where JPMorgan BetaBuilders U.S. Mid Cap Equity ETF closed green and 15 days where BBMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 91.14 | 91.58 | ↑$0.44 (0.49%) | 91.14 | 91.84 | 5.22K |
| 2024-03-20 | 89.10 | 90.42 | ↑$1.32 (1.49%) | 89.09 | 90.51 | 68K |
| 2024-03-19 | 88.57 | 89.11 | ↑$0.54 (0.61%) | 88.48 | 89.11 | 1.91K |
| 2024-03-18 | 89.31 | 88.90 | ↓$0.42 (-0.46%) | 88.90 | 89.32 | 7.58K |
| 2024-03-15 | 88.76 | 89.16 | ↑$0.40 (0.45%) | 88.76 | 89.55 | 12.82K |
| 2024-03-14 | 90.28 | 89.16 | ↓$1.12 (-1.24%) | 88.63 | 90.28 | 4.05K |
| 2024-03-13 | 90.48 | 90.36 | ↓$0.12 (-0.13%) | 90.36 | 90.72 | 4.71K |
| 2024-03-12 | 89.82 | 90.13 | ↑$0.31 (0.35%) | 89.75 | 90.16 | 3.17K |
| 2024-03-11 | 89.45 | 89.69 | ↑$0.24 (0.27%) | 89.32 | 89.84 | 4.45K |
Create an account or log in to view more rows.
$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
$BBMC going green