Get the Stockscreener App
100.46
0.25%
-0.28
JPMorgan BetaBuilders Canada ETF Stock (BBCA) Price History
The historical daily chart and data for JPMorgan BetaBuilders Canada ETF stock (BBCA), adjusted for splits and dividends, show that the latest closing stock price as of May 27, 2026, is $100.46.
- JPMorgan BetaBuilders Canada ETF all-time high stock price is $101.28, occurred on May 26, 2026.
- The lowest JPMorgan BetaBuilders Canada ETF stock price recorded was $1.642 on January 27, 2016. Since then, JPMorgan BetaBuilders Canada ETF's stock price has risen over 6,018% to $100.46 now.
- The 52-week high stock price for BBCA is $101.28, representing a 0.82% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for BBCA is $78.06, indicating a -22.30% decrease from the current share price, occurred on May 29, 2025.
- The closing price of JPMorgan BetaBuilders Canada ETF (BBCA) stock in the beginning of 2025 was $67.44. The stock closed the year at $57.29, a loss of over -15.05% for the year.
The table below shows more information about BBCA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2026 | $100.5 | $100.1 | $0.45 | 116,930.0 | -0.25% |
| May 26, 2026 | $101.3 | $100.5 | $0.83 | 223,974.0 | +0.20% |
| May 22, 2026 | $101.0 | $100.4 | $0.59 | 223,888.0 | -0.12% |
| May 21, 2026 | $100.9 | $99.30 | $1.64 | 211,577.0 | +0.55% |
| May 20, 2026 | $100.3 | $98.69 | $1.64 | 857,877.0 | +1.35% |
| May 19, 2026 | $99.55 | $98.48 | $1.07 | 708,916.0 | -0.18% |
| May 18, 2026 | $99.26 | $98.48 | $0.78 | 574,813.0 | +0.44% |
| May 15, 2026 | $98.73 | $98.00 | $0.73 | 482,013.0 | -1.30% |
| May 14, 2026 | $99.92 | $98.94 | $0.985 | 312,826.0 | +0.77% |
| May 13, 2026 | $99.87 | $98.78 | $1.09 | 1,039,980.0 | -0.84% |
| May 12, 2026 | $100.0 | $98.82 | $1.19 | 198,091.0 | +0.13% |
| May 11, 2026 | $100.4 | $99.64 | $0.73 | 241,582.0 | +0.15% |
| May 08, 2026 | $99.67 | $99.10 | $0.565 | 169,635.0 | +0.48% |
| May 07, 2026 | $100.2 | $98.88 | $1.31 | 333,300.0 | -0.59% |
| May 06, 2026 | $100.1 | $99.58 | $0.56 | 258,319.0 | +0.85% |
| May 05, 2026 | $99.63 | $98.79 | $0.84 | 332,163.0 | -0.37% |
| May 04, 2026 | $100.2 | $99.17 | $1.08 | 1,267,427.0 | -0.94% |
| May 01, 2026 | $100.9 | $100.2 | $0.72 | 172,583.0 | -0.31% |
| Apr 30, 2026 | $100.6 | $98.24 | $2.32 | 272,767.0 | +2.90% |
| Apr 29, 2026 | $98.30 | $97.50 | $0.80 | 212,930.0 | -0.77% |
| Apr 28, 2026 | $99.29 | $98.39 | $0.90 | 274,993.0 | -0.92% |
JPMorgan BetaBuilders Canada ETF Stock (BBCA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of JPMorgan BetaBuilders Canada ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBCA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of JPMorgan BetaBuilders Canada ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
JPMorgan BetaBuilders Canada ETF Stock (BBCA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $101.3 | $98.00 | $3.28 | 7,725,894.0 | -0.02% |
| Apr, 2026 | $100.9 | $93.15 | $7.74 | 5,025,193.0 | +6.86% |
| Mar, 2026 | $100.0 | $91.17 | $8.86 | 8,010,729.0 | -5.58% |
| Feb, 2026 | $100.0 | $92.95 | $7.08 | 5,143,997.0 | +6.63% |
| Jan, 2026 | $98.11 | $92.73 | $5.38 | 8,811,356.0 | +0.46% |
JPMorgan BetaBuilders Canada ETF Stock (BBCA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $94.42 | $89.23 | $5.18 | 4,461,176.0 | +3.64% |
| Nov, 2025 | $90.55 | $84.87 | $5.68 | 3,701,534.0 | +3.74% |
| Oct, 2025 | $88.76 | $85.78 | $2.98 | 4,734,157.0 | -0.14% |
| Sep, 2025 | $88.25 | $83.92 | $4.33 | 5,740,365.0 | +2.61% |
| Aug, 2025 | $85.10 | $79.63 | $5.47 | 4,652,329.0 | +5.67% |
| Jul, 2025 | $82.37 | $80.11 | $2.26 | 9,375,134.0 | -0.31% |
| Jun, 2025 | $81.05 | $78.68 | $2.37 | 5,824,259.0 | +2.48% |
| May, 2025 | $79.08 | $74.24 | $4.84 | 6,232,245.0 | +5.69% |
| Apr, 2025 | $74.68 | $64.65 | $10.03 | 8,117,088.0 | +4.12% |
| Mar, 2025 | $73.51 | $68.80 | $4.71 | 5,484,143.0 | -1.50% |
| Feb, 2025 | $74.75 | $69.52 | $5.23 | 10,097,088.0 | +0.48% |
| Jan, 2025 | $73.97 | $69.69 | $4.28 | 5,088,436.0 | +2.42% |
JPMorgan BetaBuilders Canada ETF Stock (BBCA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $75.62 | $69.56 | $6.06 | 4,741,428.0 | -6.79% |
| Nov, 2024 | $75.49 | $70.83 | $4.66 | 3,939,638.0 | +6.57% |
| Oct, 2024 | $73.39 | $70.57 | $2.82 | 4,182,505.0 | -2.06% |
| Sep, 2024 | $72.79 | $68.56 | $4.23 | 4,414,819.0 | +1.95% |
| Aug, 2024 | $71.02 | $62.71 | $8.30 | 4,412,028.0 | +4.16% |
| Jul, 2024 | $68.43 | $64.65 | $3.78 | 18,646,580.0 | +4.79% |
| Jun, 2024 | $66.86 | $63.71 | $3.15 | 3,439,908.0 | -2.62% |
| May, 2024 | $67.54 | $64.03 | $3.51 | 3,744,632.0 | +3.67% |
| Apr, 2024 | $67.27 | $63.47 | $3.80 | 7,416,025.0 | -3.67% |
| Mar, 2024 | $67.07 | $64.48 | $2.59 | 4,892,816.0 | +3.74% |
| Feb, 2024 | $64.95 | $61.37 | $3.58 | 6,477,045.0 | +1.31% |
| Jan, 2024 | $64.58 | $61.71 | $2.87 | 4,158,389.0 | -0.86% |
0.73%
0.09%
Cap:
|
Volume (24h):