NASDAQ:BBCA
JPMorgan BetaBuilders Canada ETF Price (Quote)
$66.27
-0.145 (-0.218%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 BBCA stock ended at $66.27. This is 0.218% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.83% from a day low at $66.08 to a day high of $66.63. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $66.47 | $66.63 | $66.08 | $66.27 | 129 970 |
| May 06, 2024 | $65.87 | $66.43 | $65.82 | $66.41 | 125 546 |
| May 03, 2024 | $65.71 | $65.71 | $65.08 | $65.44 | 252 771 |
| May 02, 2024 | $64.74 | $65.29 | $64.43 | $65.05 | 198 375 |
| May 01, 2024 | $64.20 | $65.12 | $64.04 | $64.55 | 181 514 |
| Apr 30, 2024 | $65.10 | $65.24 | $64.33 | $64.57 | 297 144 |
| Apr 29, 2024 | $65.60 | $65.83 | $65.33 | $65.67 | 159 600 |
| Apr 26, 2024 | $65.40 | $65.68 | $65.26 | $65.57 | 202 208 |
| Apr 25, 2024 | $64.37 | $65.48 | $64.25 | $65.38 | 202 846 |
| Apr 24, 2024 | $65.46 | $65.64 | $64.79 | $65.12 | 203 609 |
| Apr 23, 2024 | $65.11 | $65.83 | $65.10 | $65.70 | 233 414 |
| Apr 22, 2024 | $64.79 | $65.39 | $64.52 | $65.17 | 181 201 |
| Apr 19, 2024 | $64.19 | $64.93 | $64.19 | $64.70 | 1 640 557 |
| Apr 18, 2024 | $64.15 | $64.62 | $63.87 | $64.21 | 181 135 |
| Apr 17, 2024 | $64.03 | $64.50 | $63.63 | $64.11 | 255 815 |
| Apr 16, 2024 | $63.89 | $64.15 | $63.47 | $63.81 | 237 375 |
| Apr 15, 2024 | $65.18 | $65.36 | $64.09 | $64.31 | 444 956 |
| Apr 12, 2024 | $65.39 | $65.79 | $64.53 | $64.80 | 372 092 |
| Apr 11, 2024 | $66.06 | $66.27 | $65.31 | $65.82 | 303 540 |
| Apr 10, 2024 | $66.23 | $66.45 | $65.80 | $66.14 | 390 454 |
| Apr 09, 2024 | $67.00 | $67.27 | $66.41 | $67.12 | 433 627 |
| Apr 08, 2024 | $66.91 | $67.08 | $66.53 | $66.83 | 202 734 |
| Apr 05, 2024 | $66.09 | $66.95 | $65.96 | $66.73 | 156 886 |
| Apr 04, 2024 | $67.26 | $67.26 | $66.11 | $66.29 | 222 145 |
| Apr 03, 2024 | $66.00 | $66.84 | $66.00 | $66.55 | 412 714 |
