BVMF:JPMC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	183.91	187.10	183.91	186.16	186.16	1.64%	22,070
Aug 27, 2026	183.22	184.49	182.31	183.15	183.15	-0.73%	22,595
Aug 26, 2026	185.61	185.61	183.25	184.49	184.49	0.22%	16,261
Aug 25, 2026	185.78	185.78	182.13	184.08	184.08	0.23%	12,480
Aug 24, 2026	182.00	184.50	181.41	183.65	183.65	1.48%	31,816
Aug 21, 2026	182.70	184.00	180.40	180.98	180.98	-1.16%	29,476
Aug 20, 2026	185.78	185.78	182.71	183.10	183.10	-0.81%	25,120
Aug 19, 2026	189.73	189.73	183.82	184.59	184.59	-2.53%	44,080
Aug 18, 2026	186.99	189.38	186.84	189.38	189.38	1.28%	18,704
Aug 17, 2026	188.93	190.24	186.99	186.99	186.99	-0.96%	21,291
Aug 14, 2026	187.15	190.96	187.15	188.80	188.80	0.36%	32,276
Aug 13, 2026	190.10	190.73	187.58	188.12	188.12	-0.23%	10,616
Aug 12, 2026	186.80	189.38	186.64	188.56	188.56	1.16%	19,521
Aug 11, 2026	183.42	187.77	183.32	186.40	186.40	1.57%	43,814
Aug 10, 2026	182.49	183.51	181.10	183.51	183.51	0.55%	56,979
Aug 7, 2026	182.52	182.52	179.94	182.50	182.50	0.55%	21,297
Aug 6, 2026	185.01	185.45	180.90	181.51	181.51	-1.51%	14,523
Aug 5, 2026	185.00	185.23	183.14	184.29	184.29	0.33%	23,118
Aug 4, 2026	178.85	185.00	178.85	183.69	183.69	3.10%	57,329
Aug 3, 2026	180.23	180.44	178.17	178.17	178.17	-0.23%	81,752
Jul 31, 2026	178.11	179.46	178.11	178.58	178.58	0.27%	13,070
Jul 30, 2026	177.50	178.53	175.21	178.10	178.10	0.88%	14,621
Jul 29, 2026	184.41	184.41	175.56	176.54	176.54	-4.05%	40,345
Jul 28, 2026	182.60	184.00	181.40	184.00	184.00	1.12%	322,524
Jul 27, 2026	181.34	182.66	179.87	181.96	181.96	1.06%	66,150
Jul 24, 2026	178.19	180.05	176.88	180.05	180.05	0.98%	30,894
Jul 23, 2026	175.80	178.30	175.65	178.30	178.30	1.46%	79,518
Jul 22, 2026	174.46	176.50	174.46	175.74	175.74	0.80%	10,789
Jul 21, 2026	171.95	175.40	171.79	174.35	174.35	0.84%	16,039
Jul 20, 2026	174.08	174.48	171.90	172.90	172.90	-0.67%	21,670
Jul 17, 2026	176.97	176.97	171.99	174.07	174.07	-1.09%	20,952
Jul 16, 2026	177.00	177.86	174.00	175.98	175.98	0.03%	45,185
Jul 15, 2026	173.00	178.00	173.00	175.92	175.92	1.53%	23,299
Jul 14, 2026	170.00	175.00	165.80	173.27	173.27	1.33%	71,240
Jul 13, 2026	172.90	173.60	170.58	171.00	171.00	-1.10%	14,634
Jul 10, 2026	173.48	173.61	171.50	172.90	172.90	0.55%	18,802
Jul 9, 2026	169.86	172.50	169.86	171.96	171.96	0.71%	35,853
Jul 8, 2026	174.25	174.25	170.01	170.74	170.74	-2.32%	30,276
Jul 7, 2026	174.72	176.00	173.50	174.79	174.79	1.22%	9,366
Jul 6, 2026	174.79	175.55	172.32	172.69	172.69	-0.56%	18,319
Jul 3, 2026	175.01	175.01	171.02	173.67	173.67	0.28%	7,764
Jul 2, 2026	173.75	175.66	172.98	173.69	173.18	0.27%	10,043
Jul 1, 2026	169.82	174.18	168.89	173.22	172.71	2.26%	46,584
Jun 30, 2026	170.80	171.13	168.92	169.40	168.90	-0.53%	21,731
Jun 29, 2026	170.17	172.06	169.51	170.30	169.80	0.08%	41,096
Jun 26, 2026	173.00	173.94	169.23	170.17	169.67	-2.34%	64,374
Jun 25, 2026	173.68	178.00	173.38	174.24	173.73	0.32%	38,019
Jun 24, 2026	173.65	174.36	171.30	173.68	173.17	0.37%	23,289
Jun 23, 2026	170.00	173.50	169.97	173.04	172.53	1.75%	11,374
Jun 22, 2026	167.84	171.03	167.84	170.06	169.56	1.06%	16,605