BKK:JPMUS19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	20.10	20.30	20.10	20.30	20.30	-	1,171
Apr 30, 2026	20.30	20.30	20.30	20.30	20.30	-0.49%	1
Apr 29, 2026	20.30	20.40	20.30	20.40	20.40	0.99%	440
Apr 28, 2026	20.20	20.30	20.00	20.20	20.20	2.02%	2,783
Apr 27, 2026	19.90	20.10	19.80	19.80	19.80	-1.98%	10,819
Apr 24, 2026	20.30	20.30	20.10	20.20	20.20	-	648
Apr 23, 2026	20.20	20.30	20.20	20.20	20.20	-0.49%	1,193
Apr 22, 2026	20.20	20.50	20.20	20.30	20.30	-	752
Apr 21, 2026	20.30	20.30	20.30	20.30	20.30	2.53%	1,558
Apr 20, 2026	19.80	20.00	19.70	19.80	19.80	-0.50%	620
Apr 17, 2026	19.60	19.90	19.60	19.90	19.90	1.53%	6,026
Apr 16, 2026	19.80	19.90	19.50	19.60	19.60	-1.01%	10,244
Apr 10, 2026	19.90	20.00	19.70	19.80	19.80	0.51%	26,014
Apr 9, 2026	19.60	19.80	19.60	19.70	19.70	0.51%	7,666
Apr 8, 2026	19.50	19.60	19.50	19.60	19.60	2.62%	64,632
Apr 7, 2026	19.20	19.20	19.10	19.10	19.10	-0.52%	2,586
Apr 3, 2026	19.00	19.20	19.00	19.20	19.12	0.52%	9,122
Apr 2, 2026	19.30	19.30	19.10	19.10	19.02	-0.52%	10,587
Apr 1, 2026	18.70	19.20	18.70	19.20	19.12	2.13%	5,914
Mar 31, 2026	18.90	18.90	18.60	18.80	18.72	0.53%	391
Mar 30, 2026	19.00	19.00	18.40	18.70	18.62	-2.09%	452
Mar 27, 2026	19.30	19.30	19.10	19.10	19.02	-1.04%	17,925
Mar 26, 2026	19.40	19.40	19.10	19.30	19.22	0.52%	17,029
Mar 25, 2026	18.90	19.30	18.90	19.20	19.12	1.05%	410,411
Mar 24, 2026	18.80	19.00	18.80	19.00	18.92	1.06%	43,093
Mar 23, 2026	18.90	19.10	18.80	18.80	18.72	-0.53%	2,890
Mar 20, 2026	18.80	18.90	18.80	18.90	18.82	-	3,010
Mar 19, 2026	18.80	19.00	18.80	18.90	18.82	1.61%	2,246
Mar 18, 2026	18.60	18.80	18.60	18.60	18.52	1.09%	12,640
Mar 17, 2026	18.70	18.70	18.40	18.40	18.32	-0.54%	434
Mar 16, 2026	18.30	18.60	18.30	18.50	18.42	2.21%	8,285
Mar 13, 2026	18.00	18.30	18.00	18.10	18.02	0.56%	7,955
Mar 12, 2026	18.30	18.30	18.00	18.00	17.92	-2.17%	4,510
Mar 11, 2026	18.40	18.40	18.20	18.40	18.32	-	16,560
Mar 10, 2026	18.10	18.40	18.00	18.40	18.32	1.10%	4,433
Mar 9, 2026	18.70	18.70	18.00	18.20	18.12	-2.15%	18,044
Mar 6, 2026	18.80	19.10	18.60	18.60	18.52	-1.59%	17,773
Mar 5, 2026	18.90	18.90	18.80	18.90	18.82	0.53%	26,309
Mar 4, 2026	18.50	18.90	18.50	18.80	18.72	1.62%	22,528
Mar 2, 2026	18.80	18.80	18.30	18.50	18.42	-3.14%	9,737
Feb 27, 2026	19.00	19.10	18.90	19.10	19.02	1.60%	2,009
Feb 26, 2026	18.50	18.80	18.50	18.80	18.72	1.62%	27,381
Feb 25, 2026	18.50	18.50	18.20	18.50	18.42	-	56,143
Feb 24, 2026	19.10	19.10	18.40	18.50	18.42	-3.65%	20,853
Feb 23, 2026	19.10	19.30	19.10	19.20	19.12	-0.52%	10,722
Feb 20, 2026	19.20	19.30	19.10	19.30	19.22	-0.52%	1,100
Feb 19, 2026	19.40	19.40	19.40	19.40	19.32	0.52%	1,516
Feb 18, 2026	19.00	19.40	19.00	19.30	19.22	2.66%	5,464
Feb 17, 2026	19.00	19.00	18.80	18.80	18.72	-1.05%	372
Feb 16, 2026	18.90	19.00	18.60	19.00	18.92	0.53%	34,148