JPMorgan Sustainable Infrastructure Fund (BLLD)
NASDAQ: BLLD · Real-Time Price · USD
51.26
-0.08 (-0.15%)
Dec 3, 2024, 4:00 PM EST - Market closed
BLLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 51.43 | 51.43 | 51.26 | 51.26 | 51.26 | -0.15% | 7,028 |
| Dec 2, 2024 | 51.40 | 51.40 | 51.34 | 51.34 | 51.34 | -1.29% | 1,197 |
| Nov 29, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 0.11% | 270 |
| Nov 27, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.83% | 270 |
| Nov 26, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | -0.10% | 4 |
| Nov 25, 2024 | 51.52 | 51.58 | 51.52 | 51.58 | 51.58 | 0.85% | 118 |
| Nov 22, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 0.64% | 28 |
| Nov 21, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 0.27% | 9 |
| Nov 20, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | -0.31% | 61 |
| Nov 19, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 0.46% | 1 |
| Nov 18, 2024 | 50.63 | 50.63 | 50.61 | 50.61 | 50.61 | 0.20% | 102 |
| Nov 15, 2024 | 50.50 | 50.51 | 50.46 | 50.51 | 50.51 | 0.24% | 201 |
| Nov 14, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | 0.03% | 1 |
| Nov 13, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -0.27% | 1 |
| Nov 12, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | -1.71% | 13 |
| Nov 11, 2024 | 51.44 | 51.44 | 51.33 | 51.39 | 51.39 | 0.25% | 702 |
| Nov 8, 2024 | 51.36 | 51.36 | 51.24 | 51.26 | 51.26 | -0.27% | 527 |
| Nov 7, 2024 | 51.30 | 51.40 | 51.30 | 51.40 | 51.40 | 1.02% | 253 |
| Nov 6, 2024 | 52.20 | 52.20 | 50.55 | 50.88 | 50.88 | -3.05% | 1,236 |
| Nov 5, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 1.13% | 31 |
| Nov 4, 2024 | 52.09 | 52.32 | 51.83 | 51.89 | 51.89 | 0.29% | 6,499 |
| Nov 1, 2024 | 52.40 | 52.40 | 51.74 | 51.74 | 51.74 | -0.62% | 689 |
| Oct 31, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | -0.99% | 86 |
| Oct 30, 2024 | 52.47 | 52.81 | 52.47 | 52.59 | 52.59 | 0.22% | 1,600 |
| Oct 29, 2024 | 52.66 | 52.66 | 52.47 | 52.47 | 52.47 | -1.26% | 1,845 |
| Oct 28, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 0.92% | 8 |
| Oct 25, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | -0.38% | 104 |
| Oct 24, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -0.35% | 104 |
| Oct 23, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 0.48% | 7 |
| Oct 22, 2024 | 52.86 | 52.86 | 52.79 | 52.79 | 52.79 | -0.71% | 512 |
| Oct 21, 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | -1.13% | 7 |
| Oct 18, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 0.49% | 30 |
| Oct 17, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | -0.83% | 9 |
| Oct 16, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 0.68% | 15 |
| Oct 15, 2024 | 53.57 | 53.60 | 53.57 | 53.60 | 53.60 | 0.41% | 810 |
| Oct 14, 2024 | 53.00 | 53.38 | 53.00 | 53.38 | 53.38 | 0.82% | 277 |
| Oct 11, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 0.47% | 1 |
| Oct 10, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -0.52% | 1 |
| Oct 9, 2024 | 52.86 | 52.97 | 52.86 | 52.97 | 52.97 | -0.26% | 472 |
| Oct 8, 2024 | 53.17 | 53.17 | 53.11 | 53.11 | 53.11 | -0.04% | 1,049 |
| Oct 7, 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | -0.49% | 363 |
| Oct 4, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | -0.59% | 9 |
| Oct 3, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | -0.97% | 3 |
| Oct 2, 2024 | 54.25 | 54.25 | 54.18 | 54.23 | 54.23 | -0.48% | 685 |
| Oct 1, 2024 | 54.74 | 54.74 | 54.33 | 54.49 | 54.49 | -0.23% | 1,180 |
| Sep 30, 2024 | 54.57 | 54.62 | 54.26 | 54.62 | 54.62 | 0.36% | 1,589 |
| Sep 27, 2024 | 54.59 | 54.59 | 54.42 | 54.42 | 54.42 | 0.13% | 1,128 |
| Sep 26, 2024 | 54.57 | 54.57 | 54.15 | 54.35 | 54.35 | 0.30% | 6,441 |
| Sep 25, 2024 | 54.51 | 54.51 | 54.15 | 54.19 | 54.19 | -0.39% | 1,427 |
| Sep 24, 2024 | 54.15 | 54.45 | 54.12 | 54.40 | 54.40 | 0.07% | 2,132 |
| Sep 23, 2024 | 54.08 | 54.36 | 54.06 | 54.36 | 54.36 | 0.93% | 2,181 |
| Sep 20, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | 0.15% | 55 |
| Sep 19, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -0.71% | 22 |
| Sep 18, 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | -0.46% | 1 |
| Sep 17, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | -0.38% | 77 |
| Sep 16, 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | 0.71% | 30 |
| Sep 13, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 0.86% | 49 |
| Sep 12, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 0.16% | 80 |
| Sep 11, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | 0.31% | 12 |
| Sep 10, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 0.60% | 22 |
| Sep 9, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | 0.71% | 65 |
| Sep 6, 2024 | 53.10 | 53.10 | 52.83 | 52.83 | 52.83 | -0.66% | 339 |
| Sep 5, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 0.93% | 19 |
| Sep 4, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 0.92% | 2 |
| Sep 3, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | -0.32% | 3 |
| Aug 30, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 0.89% | 3 |
| Aug 29, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | -0.58% | 4 |
| Aug 28, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -0.18% | 4 |
| Aug 27, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 0.11% | 10 |
| Aug 26, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | -0.01% | 43 |
| Aug 23, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 1.72% | 3 |
| Aug 22, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | -0.02% | 3 |
| Aug 21, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | 0.45% | 2 |
| Aug 20, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -0.39% | 2 |
| Aug 19, 2024 | 51.18 | 51.36 | 51.18 | 51.36 | 51.36 | 0.95% | 265 |
| Aug 16, 2024 | 50.76 | 50.88 | 50.76 | 50.88 | 50.88 | 0.11% | 591 |
| Aug 15, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 0.02% | 7 |
| Aug 14, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.37% | 15 |
| Aug 13, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1.62% | 22 |
| Aug 12, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -0.32% | 10 |
| Aug 9, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.32% | 81 |
| Aug 8, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.72% | 18 |
| Aug 7, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 0.41% | 18 |
| Aug 6, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 0.58% | 8 |
| Aug 5, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -2.90% | 23 |
| Aug 2, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 1.28% | 6 |
| Aug 1, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -0.35% | 10 |
| Jul 31, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.17% | 24 |
| Jul 30, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.28% | 1 |
| Jul 29, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.13% | 21 |
| Jul 26, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 1.24% | 51 |
| Jul 25, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -0.19% | 5 |
| Jul 24, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -0.32% | 1 |
| Jul 23, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -0.64% | 38 |
| Jul 22, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.77% | 28 |
| Jul 19, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -0.28% | 28 |
| Jul 18, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -0.51% | 123 |
| Jul 17, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.24% | 5 |
| Jul 16, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.97% | 1 |
| Jul 15, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -0.96% | 34 |