Skip to main content
BBMC logo

JPMorgan BetaBuilders U.S. Mid Cap Equity ETF

BBMCBATSJPMorgan ChaseEquity

$122.23Today:- (-)1Y +18.07%

As of Oct 16, 2026 close

Assets (AUM)
$2.03B
Expense ratio
0.07%
Dividend yield
1.15%
Holdings
464
52-week range
$99.77$130.07
Volume (live)
-
Avg. volume (3M)
31.83K

BBMC ETF Historical Prices: JPMorgan BetaBuilders U.S. Mid Cap Equity ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

BBMC Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BBMC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BBMC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026122.61122.61122.15122.23122.231.25K
Oct 15, 2026120.40122.36120.35122.36122.369.49K
Oct 14, 2026120.72121.34119.83120.33120.3312.18K
Oct 13, 2026121.93122.04121.26121.87121.879.61K
Oct 12, 2026122.37122.37121.84121.89121.898.28K
Oct 9, 2026122.02122.64121.90122.46122.466.37K
Oct 8, 2026120.95121.82120.37121.82121.8230.53K
Oct 7, 2026122.02122.02121.21121.56121.5617.64K
Oct 6, 2026123.81123.81123.03123.27123.2735.31K
Oct 5, 2026121.99123.60121.99122.99122.9920.38K
Oct 2, 2026122.26122.81122.02122.39122.3978.92K
Oct 1, 2026120.44121.54120.18121.31121.318.68K
Sep 30, 2026121.03121.25120.32120.41120.41547.18K
Sep 29, 2026120.79121.18120.48121.12121.1213.83K
Sep 28, 2026121.54121.77120.78121.12121.1248.40K
Sep 25, 2026122.21122.54121.84122.40122.405.13K
Sep 24, 2026121.62121.96121.16121.91121.917.41K
Sep 23, 2026122.79122.98122.26122.26122.264.01K
Sep 22, 2026123.45123.45123.09123.23123.2323.72K
Sep 21, 2026123.57123.57123.05123.25122.8914.97K
Sep 18, 2026122.87122.87122.28122.59122.227.22K
Sep 17, 2026124.01124.05123.29123.31122.957.07K
Sep 16, 2026123.43123.72121.47122.45122.092.29K
Sep 15, 2026123.51123.53122.96123.14122.783.71K
Sep 14, 2026123.38124.11123.38123.85123.485.19K
Sep 11, 2026124.21124.32124.04124.22123.862.83K
Sep 10, 2026123.49124.03123.08123.22122.864.02K
Sep 9, 2026125.39125.39124.37124.43124.064.76K
Sep 8, 2026126.82126.82125.93125.93125.562.54K
Sep 4, 2026126.21126.92126.21126.81126.443.43K
Sep 3, 2026126.34126.82125.89126.82126.4510.06K
Sep 2, 2026125.78125.92125.54125.80125.4318.54K
Sep 1, 2026125.58125.58124.66124.86124.493.26K
Aug 31, 2026126.35126.35125.86125.86125.4990.19K
Aug 28, 2026128.43128.59126.67126.67126.302.64K
Aug 27, 2026127.88128.32127.88128.17127.795.16K
Aug 26, 2026128.21128.21127.89128.11127.746.43K
Aug 25, 2026127.76127.88127.62127.88127.5010.49K
Aug 24, 2026128.15128.15127.68127.85127.47138.25K
Aug 21, 2026128.55128.71128.52128.71128.332.82K
Aug 20, 2026128.04128.07127.66127.66127.2812.43K
Aug 19, 2026129.41129.56128.80129.03128.6529.59K
Aug 18, 2026128.38128.45127.81127.81127.435.94K
Aug 17, 2026129.60129.83129.46129.58129.204.85K
Aug 14, 2026129.77130.07129.77130.02129.638.88K
Aug 13, 2026129.51129.66128.93129.60129.2223.72K
Aug 12, 2026129.43129.43128.71129.09128.712.20K
Aug 11, 2026128.40129.28128.40128.67128.2926.54K
Aug 10, 2026128.61128.69128.44128.44128.065.79K
Aug 7, 2026127.90128.85127.90128.77128.392.48K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About JPMorgan BetaBuilders U.S. Mid Cap Equity ETF Historical Prices

What is OHLC data for BBMC?

OHLC stands for Open, High, Low, Close - the four key price points for BBMC during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BBMC?

The adjusted close price for BBMC is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BBMC price history go?

BBMC historical price data is available from the ETF's inception on Apr 13, 2020. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BBMC data?

BBMC historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BBMC?

Trading volume for BBMC indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.