JPMorgan Sustainable Infrastructure Fund (BLLD)
NASDAQ: BLLD · Real-Time Price · USD
47.59
-0.24 (-0.50%)
At close: Feb 27, 2025, 3:44 PM
47.54
-0.05 (-0.11%)
After-hours: Feb 27, 2025, 4:15 PM EST
BLLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 47.98 | 47.98 | 47.83 | 47.83 | 47.83 | -0.19% | 100 |
| Feb 25, 2025 | 47.73 | 47.92 | 47.73 | 47.92 | 47.92 | 1.12% | 412 |
| Feb 24, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 0.42% | 4 |
| Feb 21, 2025 | 47.33 | 47.33 | 47.19 | 47.19 | 47.19 | -0.60% | 405 |
| Feb 20, 2025 | 47.35 | 47.49 | 47.35 | 47.48 | 47.48 | 0.61% | 9,843 |
| Feb 19, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.25% | 85 |
| Feb 18, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -0.25% | 118 |
| Feb 14, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.15% | 98 |
| Feb 13, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.96% | 12 |
| Feb 12, 2025 | 46.45 | 46.67 | 46.45 | 46.67 | 46.67 | -0.21% | 462 |
| Feb 11, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.06% | 5 |
| Feb 10, 2025 | 46.55 | 46.80 | 46.55 | 46.80 | 46.80 | 0.40% | 130 |
| Feb 7, 2025 | 46.89 | 46.89 | 46.61 | 46.61 | 46.61 | -0.58% | 617 |
| Feb 6, 2025 | 46.85 | 46.88 | 46.85 | 46.88 | 46.88 | -0.51% | 239 |
| Feb 5, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.94% | 96 |
| Feb 4, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.60% | 151 |
| Feb 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.57% | 142 |
| Jan 31, 2025 | 46.99 | 46.99 | 46.66 | 46.66 | 46.66 | -0.59% | 421 |
| Jan 30, 2025 | 46.93 | 46.94 | 46.74 | 46.94 | 46.94 | 1.26% | 714 |
| Jan 29, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.31% | 275 |
| Jan 28, 2025 | 46.60 | 46.60 | 46.50 | 46.50 | 46.50 | -0.65% | 621 |
| Jan 27, 2025 | 46.71 | 46.93 | 46.69 | 46.80 | 46.80 | 0.25% | 872 |
| Jan 24, 2025 | 46.78 | 46.78 | 46.69 | 46.69 | 46.69 | 0.35% | 232 |
| Jan 23, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.50% | 291 |
| Jan 22, 2025 | 46.39 | 46.39 | 46.29 | 46.29 | 46.29 | -1.55% | 1,114 |
| Jan 21, 2025 | 46.57 | 47.07 | 46.57 | 47.02 | 47.02 | 1.35% | 1,162 |
| Jan 17, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.57% | 54 |
| Jan 16, 2025 | 45.85 | 46.13 | 45.85 | 46.13 | 46.13 | 0.94% | 329 |
| Jan 15, 2025 | 45.92 | 45.93 | 45.65 | 45.70 | 45.70 | 1.35% | 1,762 |
| Jan 14, 2025 | 44.94 | 45.09 | 44.94 | 45.09 | 45.09 | 0.67% | 291 |
| Jan 13, 2025 | 44.53 | 44.79 | 44.50 | 44.79 | 44.79 | -0.07% | 1,402 |
| Jan 10, 2025 | 44.86 | 44.89 | 44.82 | 44.82 | 44.82 | -2.59% | 258 |
| Jan 8, 2025 | 45.87 | 46.01 | 45.87 | 46.01 | 46.01 | -0.88% | 222 |
| Jan 7, 2025 | 46.72 | 46.72 | 46.32 | 46.42 | 46.42 | -0.11% | 493 |
| Jan 6, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.66% | 44 |
| Jan 3, 2025 | 46.60 | 46.78 | 46.60 | 46.78 | 46.78 | 0.82% | 311 |
| Jan 2, 2025 | 46.49 | 46.62 | 46.40 | 46.40 | 46.40 | -0.13% | 368 |
| Dec 31, 2024 | 46.49 | 46.49 | 46.43 | 46.46 | 46.46 | 0.06% | 1,187 |
| Dec 30, 2024 | 46.21 | 46.43 | 46.21 | 46.43 | 46.43 | -0.24% | 151 |
| Dec 27, 2024 | 46.56 | 46.56 | 46.54 | 46.54 | 46.54 | -0.67% | 684 |
| Dec 26, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.32% | 61 |
| Dec 24, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -3.11% | 16 |
| Dec 23, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 46.45 | 0.15% | 61 |
| Dec 20, 2024 | 47.80 | 48.19 | 47.80 | 48.13 | 46.38 | 0.94% | 667 |
| Dec 19, 2024 | 48.09 | 48.09 | 47.68 | 47.68 | 45.95 | -0.41% | 728 |
| Dec 18, 2024 | 49.14 | 49.18 | 47.88 | 47.88 | 46.14 | -2.89% | 338 |
| Dec 17, 2024 | 49.28 | 49.31 | 49.10 | 49.31 | 47.51 | -0.13% | 1,204 |
| Dec 16, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 47.57 | -0.93% | 86 |
| Dec 13, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 48.02 | -0.27% | 67 |
| Dec 12, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 48.15 | -0.54% | 67 |
| Dec 11, 2024 | 50.29 | 50.29 | 50.24 | 50.24 | 48.41 | -0.32% | 231 |
| Dec 10, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 48.57 | -1.20% | 3 |
| Dec 9, 2024 | 51.26 | 51.26 | 51.01 | 51.01 | 49.16 | -0.07% | 536 |
| Dec 6, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 49.19 | -0.42% | 53 |
| Dec 5, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 49.40 | 0.44% | 18 |
| Dec 4, 2024 | 51.01 | 51.04 | 51.01 | 51.04 | 49.18 | -0.43% | 1,139 |
| Dec 3, 2024 | 51.43 | 51.43 | 51.26 | 51.26 | 49.40 | -0.15% | 7,028 |
| Dec 2, 2024 | 51.40 | 51.40 | 51.34 | 51.34 | 49.47 | -1.29% | 1,197 |
| Nov 29, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 50.12 | 0.11% | 270 |
| Nov 27, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 50.07 | 0.83% | 270 |
| Nov 26, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 49.65 | -0.10% | 4 |
| Nov 25, 2024 | 51.52 | 51.58 | 51.52 | 51.58 | 49.70 | 0.85% | 118 |
| Nov 22, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 49.28 | 0.64% | 28 |
| Nov 21, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 48.97 | 0.27% | 9 |
| Nov 20, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 48.84 | -0.31% | 61 |
| Nov 19, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 49.00 | 0.46% | 1 |
| Nov 18, 2024 | 50.63 | 50.63 | 50.61 | 50.61 | 48.77 | 0.20% | 102 |
| Nov 15, 2024 | 50.50 | 50.51 | 50.46 | 50.51 | 48.68 | 0.24% | 201 |
| Nov 14, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 48.56 | 0.03% | 1 |
| Nov 13, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 48.54 | -0.27% | 1 |
| Nov 12, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 48.67 | -1.71% | 13 |
| Nov 11, 2024 | 51.44 | 51.44 | 51.33 | 51.39 | 49.52 | 0.25% | 702 |
| Nov 8, 2024 | 51.36 | 51.36 | 51.24 | 51.26 | 49.40 | -0.27% | 527 |
| Nov 7, 2024 | 51.30 | 51.40 | 51.30 | 51.40 | 49.53 | 1.02% | 253 |
| Nov 6, 2024 | 52.20 | 52.20 | 50.55 | 50.88 | 49.03 | -3.05% | 1,236 |
| Nov 5, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 50.57 | 1.13% | 31 |
| Nov 4, 2024 | 52.09 | 52.32 | 51.83 | 51.89 | 50.00 | 0.29% | 6,499 |
| Nov 1, 2024 | 52.40 | 52.40 | 51.74 | 51.74 | 49.86 | -0.62% | 689 |
| Oct 31, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 50.17 | -0.99% | 86 |
| Oct 30, 2024 | 52.47 | 52.81 | 52.47 | 52.59 | 50.67 | 0.22% | 1,600 |
| Oct 29, 2024 | 52.66 | 52.66 | 52.47 | 52.47 | 50.56 | -1.26% | 1,845 |
| Oct 28, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 51.21 | 0.92% | 8 |
| Oct 25, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 50.74 | -0.38% | 104 |
| Oct 24, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 50.94 | -0.35% | 104 |
| Oct 23, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 51.11 | 0.48% | 7 |
| Oct 22, 2024 | 52.86 | 52.86 | 52.79 | 52.79 | 50.87 | -0.71% | 512 |
| Oct 21, 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 51.24 | -1.13% | 7 |
| Oct 18, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 51.82 | 0.49% | 30 |
| Oct 17, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 51.57 | -0.83% | 9 |
| Oct 16, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 52.00 | 0.68% | 15 |
| Oct 15, 2024 | 53.57 | 53.60 | 53.57 | 53.60 | 51.65 | 0.41% | 810 |
| Oct 14, 2024 | 53.00 | 53.38 | 53.00 | 53.38 | 51.44 | 0.82% | 277 |
| Oct 11, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 51.02 | 0.47% | 1 |
| Oct 10, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 50.78 | -0.52% | 1 |
| Oct 9, 2024 | 52.86 | 52.97 | 52.86 | 52.97 | 51.05 | -0.26% | 472 |
| Oct 8, 2024 | 53.17 | 53.17 | 53.11 | 53.11 | 51.18 | -0.04% | 1,049 |
| Oct 7, 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 51.20 | -0.49% | 363 |
| Oct 4, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 51.45 | -0.59% | 9 |
| Oct 3, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 51.75 | -0.97% | 3 |
| Oct 2, 2024 | 54.25 | 54.25 | 54.18 | 54.23 | 52.26 | -0.48% | 685 |