BBCA

JPMorgan BetaBuilders Ca... Historical Data

BBCA Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 13 2021 60.74 0.08 0.13% 60.73 60.85 60.59 165,479
Apr 12 2021 60.66 30.34 100.07% 60.41 60.855 60.41 211,543
Apr 09 2021 30.32 0.03 0.1% 30.30 30.395 30.20 149,466
Apr 08 2021 30.29 0.24 0.8% 30.18 30.30 29.99 166,069
Apr 07 2021 30.05 -0.05 -0.17% 30.05 30.11 29.97 478,724
Apr 06 2021 30.10 -0.04 -0.13% 30.04 30.24 30.04 227,015
Apr 05 2021 30.14 0.15 0.5% 30.09 30.20 30.075 207,313
Apr 02 2021 29.99 0.00 +0.00% 29.61 29.99 29.61 0
Apr 01 2021 29.99 0.44 1.49% 29.61 29.99 29.61 191,612
Mar 31 2021 29.55 0.13 0.44% 29.51 29.63 29.45 184,024
Mar 30 2021 29.42 -0.06 -0.2% 29.33 29.46 29.25 209,837
Mar 29 2021 29.48 -0.13 -0.44% 29.39 29.57 29.26 227,831
Mar 26 2021 29.61 0.32 1.09% 29.49 29.61 29.23 161,941
Mar 25 2021 29.29 -0.06 -0.2% 29.29 29.32 28.98 428,660
Mar 24 2021 29.35 -0.01 -0.03% 29.46 29.65 29.335 248,050
Mar 23 2021 29.36 -0.41 -1.38% 29.49 29.595 29.31 300,541
Mar 22 2021 29.77 -0.10 -0.33% 29.91 29.91 29.72 149,492
Mar 19 2021 29.87 -0.02 -0.07% 29.90 29.985 29.65 197,541
Mar 18 2021 29.89 -0.45 -1.48% 30.14 30.29 29.815 232,938
Mar 17 2021 30.34 0.27 0.9% 29.89 30.375 29.88 467,074
Mar 16 2021 30.07 -0.04 -0.13% 30.08 30.17 29.96 188,536
Mar 15 2021 30.11 0.17 0.57% 30.06 30.12 29.765 174,450
Mar 12 2021 29.94 0.16 0.54% 29.59 29.95 29.59 151,184
Mar 11 2021 29.78 0.46 1.57% 29.51 29.81 29.51 179,557
Mar 10 2021 29.32 0.21 0.72% 29.32 29.42 29.11 175,872
Mar 09 2021 29.11 0.26 0.9% 29.11 29.29 29.09 161,314
Mar 08 2021 28.85 0.09 0.31% 28.70 29.11 28.70 248,875
Mar 05 2021 28.76 0.42 1.48% 28.60 28.80 28.11 293,262
Mar 04 2021 28.34 -0.31 -1.08% 28.74 28.77 27.99 199,116
Mar 03 2021 28.65 -0.20 -0.69% 28.86 28.86 28.54 204,005
Mar 02 2021 28.85 0.26 0.91% 28.61 28.925 28.61 241,214
Mar 01 2021 28.59 0.59 2.11% 28.38 28.665 28.38 209,304
Feb 26 2021 28.00 -0.52 -1.82% 28.46 28.46 27.94 336,048
Feb 25 2021 28.52 -0.62 -2.13% 29.14 29.26 28.47 221,769
Feb 24 2021 29.14 0.42 1.46% 28.64 29.205 28.59 612,045
Feb 23 2021 28.72 -0.03 -0.1% 28.59 28.81 28.13 217,888
Feb 22 2021 28.75 0.05 0.17% 28.64 28.86 28.59 252,375
Feb 19 2021 28.70 0.29 1.02% 28.50 28.73 28.50 335,097
Feb 18 2021 28.41 -0.13 -0.46% 28.39 28.46 28.19 221,396
Feb 17 2021 28.54 -0.16 -0.56% 28.42 28.54 28.23 291,507
Feb 16 2021 28.70 0.09 0.31% 28.76 28.8296 28.60 130,899
Feb 15 2021 28.61 0.00 +0.00% 28.30 28.61 28.30 0
Feb 12 2021 28.61 0.14 0.49% 28.30 28.61 28.30 184,073
Feb 11 2021 28.47 -0.01 -0.04% 28.59 28.60 28.35 443,955
Feb 10 2021 28.48 0.10 0.35% 28.52 28.62 28.26 142,955
Feb 09 2021 28.38 0.16 0.57% 28.14 28.4355 28.131 193,471
Feb 08 2021 28.22 0.35 1.26% 27.99 28.22 27.99 146,549
Feb 05 2021 27.87 0.25 0.91% 27.68 27.88 27.68 279,172
Feb 04 2021 27.62 0.12 0.44% 27.49 27.63 27.41 187,369
Feb 03 2021 27.50 0.13 0.47% 27.35 27.51 27.277 284,065
Feb 02 2021 27.37 0.48 1.79% 27.03 27.43 27.03 252,905
Feb 01 2021 26.89 0.32 1.2% 26.82 26.98 26.68 377,529
Jan 29 2021 26.57 -0.48 -1.77% 26.83 26.99 26.44 280,602
Jan 28 2021 27.05 0.32 1.2% 26.68 27.16 26.68 394,292
Jan 27 2021 26.73 -0.74 -2.69% 27.12 27.12 26.65 584,766
Jan 26 2021 27.47 -0.12 -0.43% 27.73 27.7347 27.41 589,796
Jan 25 2021 27.59 0.07 0.25% 27.57 27.6144 27.265 719,313
Jan 22 2021 27.52 -0.33 -1.18% 27.66 27.66 27.44 434,981
Jan 21 2021 27.85 -0.13 -0.46% 28.05 28.05 27.74 246,267
Jan 20 2021 27.98 0.26 0.94% 27.82 27.985 27.80 264,497
Jan 19 2021 27.72 0.03 0.11% 27.81 27.83 27.62 142,299
Jan 18 2021 27.69 0.00 +0.00% 27.76 27.78 27.48 0
Jan 15 2021 27.69 -0.26 -0.93% 27.76 27.78 27.48 336,325
Jan 14 2021 27.95 0.16 0.58% 27.86 28.04 27.84 228,518


Your Recent History
AMEX
BBCA
JPMorgan B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.