BVMF:JPMC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	161.94	163.25	160.16	161.40	161.40	0.05%	33,507
Jun 8, 2026	160.68	162.98	160.67	161.32	161.32	0.94%	54,385
Jun 5, 2026	158.08	161.06	158.08	159.82	159.82	4.76%	72,242
Jun 3, 2026	151.14	153.67	149.94	152.56	152.56	0.93%	28,145
Jun 2, 2026	150.14	151.53	148.11	151.15	151.15	1.67%	15,202
Jun 1, 2026	150.97	151.06	148.50	148.66	148.66	-1.54%	265,954
May 29, 2026	151.00	151.08	149.50	150.98	150.98	1.15%	12,183
May 28, 2026	152.58	152.58	148.80	149.27	149.27	-1.18%	14,522
May 27, 2026	155.10	155.10	149.51	151.06	151.06	-1.63%	26,360
May 26, 2026	155.08	155.45	153.50	153.57	153.57	-0.54%	11,811
May 25, 2026	154.73	155.16	152.69	154.40	154.40	0.75%	15,384
May 22, 2026	152.02	154.15	152.02	153.25	153.25	0.81%	19,459
May 21, 2026	151.00	152.02	150.40	152.02	152.02	0.90%	13,381
May 20, 2026	149.25	151.51	148.48	150.66	150.66	0.95%	24,891
May 19, 2026	150.33	151.72	148.95	149.24	149.24	-0.72%	10,781
May 18, 2026	150.89	150.89	149.25	150.32	150.32	-0.38%	7,908
May 15, 2026	151.37	151.80	150.52	150.89	150.89	0.61%	11,211
May 14, 2026	152.01	152.01	149.55	149.97	149.97	-0.35%	8,897
May 13, 2026	148.36	150.86	147.75	150.50	150.50	0.92%	17,323
May 12, 2026	146.41	149.73	145.00	149.13	149.13	1.60%	34,585
May 11, 2026	148.67	148.67	146.41	146.78	146.78	-1.27%	24,328
May 8, 2026	151.00	151.32	147.40	148.67	148.67	-1.74%	84,034
May 7, 2026	155.60	155.60	150.83	151.31	151.31	-2.49%	23,161
May 6, 2026	152.92	155.58	152.92	155.17	155.17	2.12%	16,671
May 5, 2026	153.12	153.12	151.20	151.95	151.95	-0.82%	19,315
May 4, 2026	154.50	154.50	152.02	153.20	153.20	-0.84%	20,415
Apr 30, 2026	152.80	156.41	152.80	154.50	154.50	-0.16%	37,944
Apr 29, 2026	154.77	155.66	153.72	154.74	154.74	-0.33%	9,835
Apr 28, 2026	156.00	157.18	154.80	155.25	155.25	0.33%	42,537
Apr 27, 2026	154.86	155.62	152.11	154.74	154.74	-0.08%	29,357
Apr 24, 2026	156.00	156.00	153.71	154.86	154.86	-0.22%	34,368
Apr 23, 2026	155.36	156.21	154.22	155.20	155.20	-0.10%	35,704
Apr 22, 2026	157.10	157.22	155.01	155.36	155.36	-1.11%	10,711
Apr 20, 2026	155.10	157.53	154.11	157.10	157.10	1.83%	20,777
Apr 17, 2026	155.74	156.97	154.28	154.28	154.28	-0.25%	22,417
Apr 16, 2026	153.12	155.06	152.48	154.67	154.67	0.93%	29,694
Apr 15, 2026	156.99	156.99	152.02	153.25	153.25	-1.35%	48,166
Apr 14, 2026	155.00	156.87	154.02	155.35	155.35	-0.47%	13,924
Apr 13, 2026	152.51	156.43	152.51	156.09	156.09	0.34%	20,198
Apr 10, 2026	155.20	155.99	154.06	155.56	155.56	-1.13%	28,606
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%	49,135
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	-0.18%	34,373
Apr 1, 2026	151.62	153.99	151.15	152.21	151.71	0.07%	35,515
Mar 31, 2026	150.54	152.99	149.18	152.10	151.60	2.40%	21,542
Mar 30, 2026	148.76	150.35	148.53	148.54	148.05	0.62%	13,377
Mar 27, 2026	151.00	152.39	147.63	147.63	147.14	-3.48%	25,437
Mar 26, 2026	151.61	154.11	151.61	152.95	152.44	-0.87%	23,024