BKK:JPMUS19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	22.30	22.30	22.10	22.30	22.30	-0.45%	72,462
Jul 2, 2026	21.70	22.50	21.70	22.40	22.40	2.75%	7,780
Jul 1, 2026	21.90	21.90	21.80	21.80	21.80	-0.91%	1,504
Jun 30, 2026	22.00	22.20	22.00	22.00	22.00	-	5,168
Jun 29, 2026	22.00	22.30	21.90	22.00	22.00	-3.08%	12,015
Jun 26, 2026	22.60	22.90	22.50	22.70	22.70	1.34%	12,623
Jun 25, 2026	22.30	22.40	22.10	22.40	22.40	0.45%	2,000
Jun 24, 2026	22.40	22.40	22.00	22.30	22.30	1.83%	7,455
Jun 23, 2026	21.90	22.00	21.50	21.90	21.90	2.34%	8,633
Jun 22, 2026	21.40	21.50	21.30	21.40	21.40	-	4,697
Jun 19, 2026	22.00	22.00	21.30	21.40	21.40	-2.73%	557
Jun 18, 2026	21.90	22.00	21.60	22.00	22.00	1.85%	206,979
Jun 17, 2026	21.60	21.60	20.90	21.60	21.60	3.35%	128,149
Jun 16, 2026	21.10	21.10	20.80	20.90	20.90	-1.42%	2,962
Jun 15, 2026	20.70	21.20	20.70	21.20	21.20	2.91%	13,646
Jun 12, 2026	20.60	20.70	20.60	20.60	20.60	0.49%	1,395
Jun 11, 2026	20.60	20.60	20.50	20.50	20.50	-0.49%	86
Jun 10, 2026	20.60	20.90	20.40	20.60	20.60	0.49%	5,794
Jun 9, 2026	20.50	20.50	20.50	20.50	20.50	1.49%	716
Jun 8, 2026	20.50	20.50	20.20	20.20	20.20	-0.49%	4,417
Jun 5, 2026	19.90	20.40	19.90	20.30	20.30	2.01%	17,854
Jun 4, 2026	19.40	19.90	19.40	19.90	19.90	3.65%	1,497
Jun 2, 2026	19.50	19.50	19.20	19.20	19.20	-1.03%	8,686
May 29, 2026	19.70	19.70	19.40	19.40	19.40	-1.52%	5,422
May 28, 2026	19.60	19.70	19.40	19.70	19.70	-2.48%	7,586
May 27, 2026	20.20	20.20	20.10	20.20	20.20	0.50%	1,040
May 26, 2026	20.20	20.20	20.10	20.10	20.10	1.01%	230
May 25, 2026	19.90	20.00	19.90	19.90	19.90	0.51%	2,100
May 22, 2026	19.80	19.90	19.70	19.80	19.80	-	1,114
May 21, 2026	19.40	19.80	19.30	19.80	19.80	2.59%	12,394
May 20, 2026	19.70	19.70	19.30	19.30	19.30	-1.53%	14,383
May 19, 2026	19.60	19.60	19.50	19.60	19.60	1.03%	61
May 18, 2026	19.50	19.50	19.30	19.40	19.40	-0.51%	133
May 15, 2026	19.60	19.60	19.50	19.50	19.50	-0.51%	152
May 14, 2026	19.50	19.60	19.50	19.60	19.60	0.51%	2,301
May 13, 2026	19.40	19.80	19.30	19.50	19.50	-	2,441
May 12, 2026	19.60	19.60	19.40	19.50	19.50	-1.02%	1,246
May 11, 2026	19.80	19.80	19.40	19.70	19.70	-1.01%	4,146
May 8, 2026	20.20	20.20	19.80	19.90	19.90	-2.45%	6,147
May 7, 2026	20.20	20.50	20.20	20.40	20.40	0.99%	613
May 6, 2026	20.30	20.30	20.10	20.20	20.20	-0.49%	398
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	20.40	20.40	20.30	20.40	20.40	0.99%	440
Apr 28, 2026	20.00	20.30	20.00	20.20	20.20	2.02%	2,783
Apr 27, 2026	20.10	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	20.30	20.30	20.20	20.20	20.20	-0.49%	1,193
Apr 22, 2026	20.50	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