BVMF:JPMC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	156.73	157.67	155.54	157.33	157.33	0.38%	14,938
Apr 8, 2026	154.00	157.79	154.00	156.73	156.73	2.15%	49,261
Apr 7, 2026	152.10	153.50	151.03	153.43	153.43	0.99%	17,769
Apr 6, 2026	150.50	152.80	150.50	151.92	151.92	0.32%	23,687
Apr 2, 2026	151.68	152.02	148.93	151.43	151.43	-0.51%	34,373
Apr 1, 2026	151.62	153.99	151.15	152.21	151.68	0.07%	35,515
Mar 31, 2026	150.54	152.99	149.18	152.10	151.57	2.40%	21,542
Mar 30, 2026	148.76	150.35	148.53	148.54	148.02	0.62%	13,377
Mar 27, 2026	151.00	152.39	147.63	147.63	147.12	-3.48%	25,437
Mar 26, 2026	151.61	154.11	151.61	152.95	152.42	-0.87%	23,024
Mar 25, 2026	154.00	155.50	153.16	154.30	153.76	0.32%	25,410
Mar 24, 2026	153.42	155.00	150.82	153.81	153.28	1.26%	18,704
Mar 23, 2026	153.77	155.50	151.90	151.90	151.37	-0.81%	42,147
Mar 20, 2026	152.00	153.72	150.79	153.14	152.61	1.43%	58,948
Mar 19, 2026	150.90	152.64	149.70	150.98	150.46	-0.01%	20,244
Mar 18, 2026	150.76	151.00	148.98	151.00	150.48	1.12%	29,664
Mar 17, 2026	151.49	151.62	148.69	149.33	148.81	-0.51%	24,178
Mar 16, 2026	151.48	151.92	149.54	150.10	149.58	-0.69%	29,346
Mar 13, 2026	147.96	151.36	147.96	151.14	150.62	2.17%	58,737
Mar 12, 2026	147.14	148.52	145.59	147.93	147.42	-0.25%	76,032
Mar 11, 2026	149.50	149.55	147.02	148.30	147.79	-0.67%	20,706
Mar 10, 2026	149.10	150.79	148.85	149.30	148.78	0.07%	36,018
Mar 9, 2026	149.90	150.40	146.59	149.20	148.68	-1.42%	77,181
Mar 6, 2026	155.20	155.20	150.34	151.35	150.83	-1.95%	26,027
Mar 5, 2026	156.14	158.06	154.16	154.36	153.82	-1.14%	30,120
Mar 4, 2026	157.11	157.50	154.39	156.14	155.60	-1.58%	34,672
Mar 3, 2026	154.48	159.10	152.84	158.65	158.10	3.69%	80,632
Mar 2, 2026	152.84	155.48	152.50	153.00	152.47	0.30%	47,481
Feb 27, 2026	156.85	156.85	151.44	152.54	152.01	-2.75%	130,358
Feb 26, 2026	155.11	158.54	155.11	156.85	156.31	1.13%	50,856
Feb 25, 2026	153.00	155.68	152.84	155.10	154.56	1.51%	50,114
Feb 24, 2026	153.50	154.50	150.72	152.80	152.27	-0.46%	203,793
Feb 23, 2026	160.39	160.39	152.66	153.50	152.97	-4.44%	218,758
Feb 20, 2026	160.80	161.80	159.00	160.64	160.08	0.12%	41,794
Feb 19, 2026	163.18	163.18	159.30	160.44	159.88	-0.75%	76,865
Feb 18, 2026	160.87	163.20	160.87	161.65	161.09	1.71%	83,174
Feb 13, 2026	157.80	159.19	154.85	158.93	158.38	1.36%	70,838
Feb 12, 2026	161.09	162.28	156.30	156.80	156.26	-2.61%	107,893
Feb 11, 2026	165.14	168.50	160.36	161.00	160.44	-2.51%	147,407
Feb 10, 2026	167.50	169.81	164.25	165.14	164.57	-1.44%	98,183
Feb 9, 2026	165.55	169.19	165.55	167.55	166.97	-0.82%	39,299
Feb 6, 2026	164.00	168.99	163.01	168.93	168.34	3.70%	340,797
Feb 5, 2026	164.00	166.08	160.56	162.90	162.34	-1.99%	103,546
Feb 4, 2026	165.29	167.36	163.75	166.20	165.62	0.55%	102,149
Feb 3, 2026	163.20	165.29	160.80	165.29	164.72	1.85%	101,764
Feb 2, 2026	160.75	162.69	158.90	162.29	161.73	0.95%	83,709
Jan 30, 2026	159.69	161.09	158.92	160.77	160.21	0.68%	51,456
Jan 29, 2026	156.99	159.82	156.00	159.69	159.14	1.72%	51,746
Jan 28, 2026	155.20	157.25	154.53	156.99	156.45	1.15%	36,408
Jan 27, 2026	158.61	158.81	155.20	155.20	154.66	-2.14%	219,043