BCBA:JPMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	19.64	19.93	19.53	19.57	19.51	0.20%	333
Mar 27, 2026	20.69	20.69	19.41	19.53	19.47	-2.69%	1,252
Mar 26, 2026	20.50	20.67	20.05	20.07	20.01	-1.62%	1,017
Mar 25, 2026	20.40	20.60	20.29	20.40	20.34	1.59%	544
Mar 23, 2026	19.87	20.27	19.87	20.08	20.02	1.41%	410
Mar 20, 2026	19.80	20.07	19.77	19.80	19.74	-0.25%	590
Mar 19, 2026	20.05	20.10	19.61	19.85	19.79	-0.20%	1,090
Mar 18, 2026	19.87	19.95	19.61	19.89	19.83	0.71%	504
Mar 17, 2026	19.43	20.10	19.43	19.75	19.69	-0.15%	1,519
Mar 16, 2026	19.76	19.99	19.68	19.78	19.72	0.61%	787
Mar 13, 2026	19.21	19.88	19.21	19.66	19.60	1.29%	1,730
Mar 12, 2026	19.70	19.70	19.20	19.41	19.35	-1.77%	1,228
Mar 11, 2026	19.85	20.20	19.57	19.76	19.70	-0.85%	1,746
Mar 10, 2026	19.75	20.12	19.75	19.93	19.87	0.15%	1,031