BCBA:JPMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	21.40	21.80	21.29	21.75	21.75	1.26%	2,395
Apr 29, 2026	21.93	21.93	21.32	21.48	21.48	-0.92%	1,044
Apr 28, 2026	21.64	21.84	21.61	21.68	21.68	-0.32%	1,792
Apr 27, 2026	21.81	21.96	21.41	21.75	21.75	1.07%	2,068
Apr 24, 2026	21.99	21.99	21.20	21.52	21.52	-0.97%	7,588
Apr 23, 2026	22.13	22.80	21.48	21.73	21.73	-0.09%	7,911
Apr 22, 2026	21.53	22.25	21.53	21.75	21.75	-1.09%	5,737
Apr 21, 2026	21.85	22.75	21.50	21.99	21.99	0.64%	20,104
Apr 20, 2026	21.74	21.85	21.41	21.85	21.85	0.51%	1,578
Apr 17, 2026	21.58	21.74	21.43	21.74	21.74	1.83%	1,613
Apr 16, 2026	21.36	21.52	21.22	21.35	21.35	0.71%	1,482
Apr 15, 2026	21.85	21.85	21.10	21.20	21.20	-2.26%	3,789
Apr 14, 2026	21.83	21.85	21.37	21.69	21.69	-0.55%	3,850
Apr 13, 2026	21.20	21.82	21.20	21.81	21.81	0.74%	1,206
Apr 10, 2026	21.49	21.65	21.36	21.65	21.65	0.74%	2,488
Apr 9, 2026	21.36	21.80	21.24	21.49	21.49	0.84%	2,532
Apr 8, 2026	20.70	21.45	20.67	21.31	21.31	3.45%	2,583
Apr 7, 2026	20.40	20.64	20.36	20.60	20.60	0.59%	285
Apr 6, 2026	20.55	20.94	20.33	20.48	20.48	-0.97%	1,293
Apr 1, 2026	20.39	20.69	20.25	20.68	20.58	1.57%	1,137
Mar 31, 2026	19.33	20.36	19.33	20.36	20.26	4.04%	769
Mar 30, 2026	19.64	19.93	19.53	19.57	19.48	0.20%	333
Mar 27, 2026	20.69	20.69	19.41	19.53	19.44	-2.69%	1,252
Mar 26, 2026	20.50	20.67	20.05	20.07	19.97	-1.62%	1,017
Mar 25, 2026	20.40	20.60	20.29	20.40	20.30	1.59%	544
Mar 23, 2026	19.87	20.27	19.87	20.08	19.98	1.41%	410
Mar 20, 2026	19.80	20.07	19.77	19.80	19.70	-0.25%	590
Mar 19, 2026	20.05	20.10	19.61	19.85	19.75	-0.20%	1,090
Mar 18, 2026	19.87	19.95	19.61	19.89	19.79	0.71%	504
Mar 17, 2026	19.43	20.10	19.43	19.75	19.65	-0.15%	1,519
Mar 16, 2026	19.76	19.99	19.68	19.78	19.68	0.61%	787
Mar 13, 2026	19.21	19.88	19.21	19.66	19.56	1.29%	1,730
Mar 12, 2026	19.70	19.70	19.20	19.41	19.32	-1.77%	1,228
Mar 11, 2026	19.85	20.20	19.57	19.76	19.66	-0.85%	1,746
Mar 10, 2026	19.75	20.12	19.75	19.93	19.83	0.15%	1,031
Mar 9, 2026	20.00	20.00	19.20	19.90	19.80	-0.65%	2,262
Mar 6, 2026	20.01	20.18	19.56	20.03	19.93	-0.64%	2,078
Mar 5, 2026	20.81	20.81	20.08	20.16	20.06	-2.09%	1,082
Mar 4, 2026	20.86	20.86	20.29	20.59	20.49	-0.24%	1,671
Mar 3, 2026	20.19	20.70	19.95	20.64	20.54	0.68%	2,157
Mar 2, 2026	20.50	20.64	20.09	20.50	20.40	0.54%	1,187
Feb 27, 2026	20.75	20.79	20.30	20.39	20.29	-4.81%	4,193
Feb 26, 2026	20.99	21.42	20.89	21.42	21.32	2.24%	2,306
Feb 25, 2026	20.61	20.95	20.18	20.95	20.85	1.45%	1,382
Feb 24, 2026	20.50	21.07	20.06	20.65	20.55	0.49%	3,987
Feb 23, 2026	21.40	21.40	20.30	20.55	20.45	-4.29%	3,801
Feb 20, 2026	21.05	21.54	20.51	21.47	21.37	1.95%	2,190
Feb 19, 2026	20.99	21.34	20.92	21.06	20.96	-1.31%	636
Feb 18, 2026	21.01	21.96	21.01	21.34	21.24	2.15%	2,255
Feb 13, 2026	20.93	20.99	20.47	20.89	20.79	-0.43%	2,503