BVMF:JPMC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.51%	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
Mar 25, 2026	154.00	155.50	153.16	154.30	153.79	0.32%	25,410
Mar 24, 2026	153.42	155.00	150.82	153.81	153.30	1.26%	18,704
Mar 23, 2026	153.77	155.50	151.90	151.90	151.40	-0.81%	42,147
Mar 20, 2026	152.00	153.72	150.79	153.14	152.63	1.43%	58,948
Mar 19, 2026	150.90	152.64	149.70	150.98	150.48	-0.01%	20,244
Mar 18, 2026	150.76	151.00	148.98	151.00	150.50	1.12%	29,664
Mar 17, 2026	151.49	151.62	148.69	149.33	148.84	-0.51%	24,178
Mar 16, 2026	151.48	151.92	149.54	150.10	149.60	-0.69%	29,346
Mar 13, 2026	147.96	151.36	147.96	151.14	150.64	2.17%	58,737
Mar 12, 2026	147.14	148.52	145.59	147.93	147.44	-0.25%	76,032
Mar 11, 2026	149.50	149.55	147.02	148.30	147.81	-0.67%	20,706
Mar 10, 2026	149.10	150.79	148.85	149.30	148.81	0.07%	36,018
Mar 9, 2026	149.90	150.40	146.59	149.20	148.71	-1.42%	77,181
Mar 6, 2026	155.20	155.20	150.34	151.35	150.85	-1.95%	26,027