BCBA:JPMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	21.70	22.13	21.65	22.03	22.03	1.80%	2,911
Jun 11, 2026	21.39	21.64	21.30	21.64	21.64	0.60%	3,469
Jun 10, 2026	21.70	21.70	21.42	21.51	21.51	-0.60%	1,008
Jun 9, 2026	21.82	21.85	21.35	21.64	21.64	0.56%	1,812
Jun 8, 2026	21.63	22.14	21.49	21.52	21.52	-0.51%	1,000
Jun 5, 2026	22.05	22.07	21.40	21.63	21.63	-1.28%	2,018
Jun 4, 2026	21.06	22.21	21.06	21.91	21.91	5.34%	21,182
Jun 3, 2026	20.66	21.11	20.54	20.80	20.80	-0.53%	826
Jun 2, 2026	20.95	21.40	20.45	20.91	20.91	1.90%	4,495
Jun 1, 2026	21.05	21.30	20.43	20.52	20.52	-1.20%	5,651
May 29, 2026	20.94	21.05	20.37	20.77	20.77	-0.38%	4,867
May 28, 2026	20.76	20.89	20.40	20.85	20.85	0.77%	5,327
May 27, 2026	21.16	21.16	20.43	20.69	20.69	-2.17%	1,902
May 26, 2026	21.43	21.51	21.11	21.15	21.15	-0.33%	1,074
May 22, 2026	21.25	21.30	21.07	21.22	21.22	1.10%	3,119
May 21, 2026	20.78	21.06	20.78	20.99	20.99	-	1,277
May 20, 2026	20.60	21.02	19.81	20.99	20.99	1.99%	7,310
May 19, 2026	20.85	20.87	20.56	20.58	20.58	-1.86%	1,041
May 18, 2026	20.90	21.20	20.68	20.97	20.97	1.01%	2,568
May 15, 2026	20.74	21.11	20.65	20.76	20.76	-0.48%	1,368
May 14, 2026	20.97	21.08	20.77	20.86	20.86	-0.43%	1,666
May 13, 2026	21.23	21.23	20.83	20.95	20.95	-1.32%	1,979
May 12, 2026	20.50	21.50	20.50	21.23	21.23	1.82%	1,608
May 11, 2026	21.10	21.55	20.73	20.85	20.85	-0.90%	1,903
May 8, 2026	21.54	21.54	20.87	21.04	21.04	-1.36%	3,951
May 7, 2026	21.80	22.10	21.19	21.33	21.33	-2.69%	3,421
May 6, 2026	21.65	23.00	21.63	21.92	21.92	1.86%	4,455
May 5, 2026	21.38	21.72	21.30	21.52	21.52	0.56%	2,896
May 4, 2026	21.90	21.90	21.22	21.40	21.40	-1.61%	3,990
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	-0.66%	1,293
Apr 1, 2026	20.39	20.69	20.25	20.68	20.62	1.57%	1,137
Mar 31, 2026	19.33	20.36	19.33	20.36	20.30	4.04%	769