Cboe BZX · BBSC · ETF
JPMorgan BetaBuilders U.S. Small Cap Equity ETF (BBSC) ETF price history
Every Cboe BZX trading session of JPMorgan BetaBuilders U.S. Small Cap Equity ETF from Dec 2, 2020 to Sep 29, 2026: 1,462 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BBSC adjusted close, 2020 to 2026
- $93.36
- All time high, 2026
- $93.36
- 52 week high, $68.82 low
- 1,462
- Daily sessions since 2020
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
BBSC key facts
- JPMorgan BetaBuilders U.S. Small Cap Equity ETF (BBSC) closed at $85.22 on Sep 29, 2026 on Cboe BZX.
- BBSC's all time high close is $93.36, set on Aug 14, 2026; its all time low close is $46.22 on Jun 16, 2022.
- BBSC's 52 week range is $68.82 to $93.36.
- BBSC returned +15.9% over the year to Sep 29, 2026 and +39.1% over five years.
- Since Dec 2, 2020 BBSC returned +72%, +9.8% a year compounded.
- BBSC's deepest drawdown was -31.0% from Nov 8, 2021 to Jun 16, 2022.
- DataCedar holds 1,462 daily sessions of BBSC history from Dec 2, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BBSC price chart, 2020 to 2026
BBSC returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.8% |
| 3 months | -6.6% |
| 6 months | +16.1% |
| Year to date | +14.0% |
| 1 year | +15.9% |
| 3 years | +65.3% |
| 5 years | +39.1% |
| 10 years | n/a |
| Since Dec 2, 2020 | +72.5% |
| Compound annual growth, 5.8 years | +9.8% |
BBSC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $93.36 on Aug 14, 2026
- All time low close
- $46.22 on Jun 16, 2022
- 52 week high
- $93.36 on Aug 14, 2026
- 52 week low
- $68.82 on Nov 20, 2025
- Deepest drawdown
- -31.0% from Nov 8, 2021 to Jun 16, 2022, recovered Oct 16, 2024
- Best single session
- +9.3% on Apr 9, 2025
- Worst single session
- -7.0% on Apr 3, 2025
- Volatility, 1 year annualised
- 18.2%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2023, +20%
- Worst calendar year
- 2022, -20%
BBSC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 2, 2020; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $74.59 | $93.36 | $72.24 | $85.22 | +15.2% | 2.7M | 186 |
| 2025 | $67.71 | $77.45 | $51.02 | $74.00 | +10.4% | 3.4M | 250 |
| 2024 | $59.42 | $73.72 | $55.65 | $67.04 | +12.3% | 9.1M | 252 |
| 2023 | $49.46 | $61.00 | $46.87 | $59.69 | +20.1% | 13.8M | 250 |
| 2022 | $62.30 | $62.77 | $46.22 | $49.71 | -19.8% | 6.1M | 251 |
| 2021 | $52.61 | $67.01 | $52.59 | $61.95 | +15.4% | 5.4M | 252 |
| 2020 | $48.97 | $54.92 | $48.95 | $53.66 | n/a | 56K | 21 |
BBSC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $85.22 | -5.3% |
| August 2026 | $89.97 | +0.8% |
| July 2026 | $89.28 | -2.8% |
| June 2026 | $91.85 | +6.3% |
| May 2026 | $86.40 | +3.5% |
| April 2026 | $83.50 | +11.5% |
| March 2026 | $74.91 | -4.2% |
| February 2026 | $78.18 | +1.0% |
| January 2026 | $77.37 | +4.6% |
| December 2025 | $74.00 | -1.0% |
| November 2025 | $74.78 | +0.3% |
| October 2025 | $74.58 | +1.4% |
About the BBSC data
Daily bars. 1,462 sessions from Dec 2, 2020 to Sep 29, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 2, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BBSC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- BBLB JPMorgan BetaBuilders U.S. Treasury Bond 20+ Year ETF
- BBMC JPMorgan BetaBuilders U.S. Mid Cap Equity ETF
- BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
- BBSB JPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF
- BBUS JPMorgan BetaBuilders U.S. Equity ETF
- BCCC Global X Bitcoin Covered Call ETF
- BCHP Principal Focused Blue Chip ETF
- BCKT LifeX 2030 Income Bucket ETF
Common questions
BBSC share price history
