Get the Stockscreener App
82.69
0.33%
0.27
After Hours:
82.69
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 August 12, 2025, is $82.69.
- JPMorgan BetaBuilders Canada ETF all-time high stock price is $83.45, occurred on August 07, 2025.
- 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 4,936% to $82.69 now.
- The 52-week high stock price for BBCA is $83.45, representing a 0.92% increase from the current share price, occurred on August 07, 2025.
- The 52-week low stock price for BBCA is $64.65, indicating a -21.82% decrease from the current share price, occurred on April 07, 2025.
- The closing price of JPMorgan BetaBuilders Canada ETF (BBCA) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 12, 2025 | $82.93 | $82.51 | $0.4151 | 97,875.0 | +0.33% |
| Aug 11, 2025 | $82.62 | $82.24 | $0.38 | 101,147.0 | -0.04% |
| Aug 08, 2025 | $82.82 | $82.39 | $0.43 | 109,415.0 | -0.13% |
| Aug 07, 2025 | $83.45 | $82.21 | $1.24 | 130,396.0 | -0.72% |
| Aug 06, 2025 | $83.22 | $82.56 | $0.66 | 194,210.0 | +1.70% |
| Aug 05, 2025 | $81.77 | $81.26 | $0.51 | 290,550.0 | +0.68% |
| Aug 04, 2025 | $81.25 | $80.52 | $0.725 | 217,111.0 | +1.52% |
| Aug 01, 2025 | $80.28 | $79.63 | $0.65 | 469,231.0 | -0.56% |
| Jul 31, 2025 | $81.21 | $80.29 | $0.92 | 311,890.0 | -0.43% |
| Jul 30, 2025 | $81.64 | $80.58 | $1.06 | 227,364.0 | -0.96% |
| Jul 29, 2025 | $81.73 | $81.31 | $0.415 | 244,520.0 | +0.09% |
| Jul 28, 2025 | $81.80 | $81.39 | $0.41 | 409,094.0 | -0.51% |
| Jul 25, 2025 | $82.02 | $81.52 | $0.50 | 167,269.0 | +0.02% |
| Jul 24, 2025 | $82.33 | $81.85 | $0.48 | 196,725.0 | -0.51% |
| Jul 23, 2025 | $82.37 | $82.20 | $0.1655 | 238,220.0 | +0.26% |
| Jul 22, 2025 | $82.15 | $81.45 | $0.70 | 191,739.0 | +0.81% |
| Jul 21, 2025 | $81.90 | $81.44 | $0.4621 | 224,675.0 | +0.17% |
| Jul 18, 2025 | $81.95 | $81.18 | $0.77 | 149,448.0 | -0.20% |
| Jul 17, 2025 | $81.58 | $80.54 | $1.04 | 1,121,837.0 | +0.58% |
| Jul 16, 2025 | $81.03 | $80.11 | $0.92 | 345,854.0 | +0.71% |
| Jul 15, 2025 | $81.36 | $80.32 | $1.04 | 468,919.0 | -0.79% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $83.45 | $79.63 | $3.82 | 1,707,810.0 | +2.78% |
| 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% |
JPMorgan BetaBuilders Canada ETF Stock (BBCA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $64.61 | $60.48 | $4.13 | 6,740,140.0 | +5.62% |
| Nov, 2023 | $60.76 | $55.18 | $5.58 | 3,289,611.0 | +10.04% |
| Oct, 2023 | $58.79 | $54.60 | $4.19 | 4,692,981.0 | -5.12% |
| Sep, 2023 | $61.94 | $57.63 | $4.31 | 5,964,325.0 | -4.23% |
| Aug, 2023 | $62.60 | $58.21 | $4.39 | 3,824,449.0 | -3.86% |
| Jul, 2023 | $63.41 | $59.53 | $3.88 | 3,555,608.0 | +3.10% |
| Jun, 2023 | $61.65 | $58.08 | $3.57 | 6,673,085.0 | +5.57% |
| May, 2023 | $62.40 | $57.83 | $4.57 | 2,589,887.0 | -5.46% |
| Apr, 2023 | $62.24 | $59.56 | $2.68 | 2,301,011.0 | +3.11% |
| Mar, 2023 | $60.90 | $55.77 | $5.13 | 7,977,691.0 | +0.05% |
| Feb, 2023 | $62.86 | $58.80 | $4.06 | 8,609,332.0 | -4.97% |
| Jan, 2023 | $62.61 | $56.73 | $5.88 | 3,230,596.0 | +9.29% |
1.01%
Cap:
|
Volume (24h):