BKK:JPMUS19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	24.20	24.30	24.10	24.10	24.10	-1.23%	9,864
Aug 13, 2026	24.00	24.40	23.80	24.40	24.40	2.52%	7,063
Aug 11, 2026	23.70	23.80	23.60	23.80	23.80	0.42%	3,500
Aug 10, 2026	23.50	23.70	23.40	23.70	23.70	0.42%	220
Aug 7, 2026	23.70	24.10	23.60	23.60	23.60	-0.84%	12,120
Aug 6, 2026	23.80	23.90	23.70	23.80	23.80	-	6,549
Aug 5, 2026	23.90	24.20	23.80	23.80	23.80	0.85%	1,226
Aug 4, 2026	23.80	23.80	23.60	23.60	23.60	-0.84%	2,580
Aug 3, 2026	23.60	23.80	23.60	23.80	23.80	1.28%	6,311
Jul 31, 2026	23.30	23.70	23.20	23.50	23.50	0.86%	4,596
Jul 30, 2026	23.10	23.30	23.10	23.30	23.30	-3.72%	1,505
Jul 27, 2026	23.70	24.20	23.60	24.20	24.20	2.11%	157,446
Jul 24, 2026	23.80	23.90	23.50	23.70	23.70	0.42%	11,381
Jul 23, 2026	23.40	23.70	23.40	23.60	23.60	1.29%	154,128
Jul 22, 2026	22.80	23.40	22.80	23.30	23.30	2.19%	4,353
Jul 21, 2026	23.00	23.20	22.70	22.80	22.80	-0.87%	6,442
Jul 20, 2026	23.20	23.30	22.70	23.00	23.00	-	8,061
Jul 17, 2026	23.30	23.30	23.00	23.00	23.00	-1.71%	2,793
Jul 16, 2026	23.20	23.50	23.10	23.40	23.40	1.30%	15,992
Jul 15, 2026	22.00	23.10	21.80	23.10	23.10	2.67%	462,630
Jul 14, 2026	22.60	22.70	22.30	22.50	22.50	-	3,164
Jul 13, 2026	22.60	22.60	22.40	22.50	22.50	0.45%	149,379
Jul 10, 2026	22.30	22.40	22.30	22.40	22.40	1.36%	82,264
Jul 9, 2026	22.50	22.50	22.10	22.10	22.10	-1.34%	11,217
Jul 8, 2026	22.50	22.50	22.40	22.40	22.40	-0.44%	5,000
Jul 7, 2026	22.50	22.60	22.30	22.50	22.50	-0.44%	27,306
Jul 6, 2026	22.30	22.60	22.20	22.60	22.60	1.72%	12,230
Jul 3, 2026	22.30	22.30	22.10	22.30	22.22	-0.45%	72,462
Jul 2, 2026	21.70	22.50	21.70	22.40	22.32	2.75%	7,780
Jul 1, 2026	21.90	21.90	21.80	21.80	21.72	-0.91%	1,504
Jun 30, 2026	22.00	22.20	22.00	22.00	21.92	-	5,168
Jun 29, 2026	22.30	22.30	21.90	22.00	21.92	-3.08%	12,015
Jun 26, 2026	22.60	22.90	22.50	22.70	22.62	1.34%	12,623
Jun 25, 2026	22.30	22.40	22.10	22.40	22.32	0.45%	2,000
Jun 24, 2026	22.00	22.40	22.00	22.30	22.22	1.83%	7,455
Jun 23, 2026	21.50	22.00	21.50	21.90	21.82	2.34%	8,633
Jun 22, 2026	21.40	21.50	21.30	21.40	21.32	-	4,697
Jun 19, 2026	22.00	22.00	21.30	21.40	21.32	-2.73%	557
Jun 18, 2026	21.60	22.00	21.60	22.00	21.92	1.85%	206,979
Jun 17, 2026	20.90	21.60	20.90	21.60	21.52	3.35%	128,149
Jun 16, 2026	21.10	21.10	20.80	20.90	20.82	-1.42%	2,962
Jun 15, 2026	20.70	21.20	20.70	21.20	21.12	2.91%	13,646
Jun 12, 2026	20.60	20.70	20.60	20.60	20.52	0.49%	1,395
Jun 11, 2026	20.60	20.60	20.50	20.50	20.42	-0.49%	86
Jun 10, 2026	20.60	20.90	20.40	20.60	20.52	0.49%	5,794
Jun 9, 2026	20.50	20.50	20.50	20.50	20.42	1.49%	716
Jun 8, 2026	20.40	20.50	20.20	20.20	20.13	-0.49%	4,417
Jun 5, 2026	19.90	20.40	19.90	20.30	20.23	2.01%	17,854
Jun 4, 2026	19.40	19.90	19.40	19.90	19.83	3.65%	1,497
Jun 2, 2026	19.40	19.50	19.20	19.20	19.13	-1.03%	8,686