JPMorgan Sustainable Infrastructure Fund (BLLD)
48.77
+0.17 (0.35%)
Inactive · Last trade price
on Mar 21, 2025
BLLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 48.80 | 48.80 | 48.77 | 48.77 | 48.77 | 0.01% | 132 |
| Mar 20, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.15% | 38 |
| Mar 19, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 0.19% | 77 |
| Mar 18, 2025 | 48.70 | 48.70 | 48.57 | 48.60 | 48.60 | -0.32% | 701 |
| Mar 17, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 1.10% | 6 |
| Mar 14, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 1.35% | 131 |
| Mar 13, 2025 | 47.80 | 47.80 | 47.58 | 47.58 | 47.58 | -0.21% | 174 |
| Mar 12, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -0.27% | 29 |
| Mar 11, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | -0.05% | 83 |
| Mar 10, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -0.65% | 132 |
| Mar 7, 2025 | 48.02 | 48.15 | 47.98 | 48.15 | 48.15 | 1.88% | 2,578 |
| Mar 6, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -1.93% | 85 |
| Mar 5, 2025 | 48.00 | 48.19 | 48.00 | 48.19 | 48.19 | 0.24% | 319 |
| Mar 4, 2025 | 47.83 | 48.08 | 47.83 | 48.08 | 48.08 | 0.24% | 184 |
| Mar 3, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 0.41% | 83 |
| Feb 28, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.47% | 7 |
| Feb 27, 2025 | 47.59 | 47.59 | 47.54 | 47.54 | 47.54 | -0.61% | 301 |
| 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 |