Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JPMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 39.3718 | 0.16 | 0.40% | 39.27 | 39.3718 | 39.24 | 9,129 |
| Jul 15 2024 | 39.2154 | -0.13 | -0.33% | 39.33 | 39.33 | 39.21 | 3,334 |
| Jul 12 2024 | 39.3434 | 0.08 | 0.21% | 39.30 | 39.3999 | 39.30 | 4,142 |
| Jul 11 2024 | 39.2612 | 0.16 | 0.42% | 39.26 | 39.35 | 39.25 | 4,295 |
| Jul 10 2024 | 39.097 | 0.19 | 0.48% | 38.99 | 39.097 | 38.99 | 2,888 |
| Jul 09 2024 | 38.9101 | -0.14 | -0.35% | 38.96 | 38.96 | 38.87 | 4,649 |
| Jul 08 2024 | 39.0472 | 0.02 | 0.06% | 39.03 | 39.07 | 38.9915 | 3,145 |
| Jul 05 2024 | 39.025 | 0.21 | 0.55% | 38.90 | 39.05 | 38.8701 | 3,482 |
| Jul 03 2024 | 38.81 | 0.31 | 0.82% | 38.55 | 38.81 | 38.55 | 4,255 |
| Jul 02 2024 | 38.4961 | 0.18 | 0.47% | 38.37 | 38.4961 | 38.37 | 7,304 |
| Jul 01 2024 | 38.316 | -0.58 | -1.50% | 38.37 | 38.37 | 38.26 | 8,272 |
| Jun 28 2024 | 38.8998 | 0.00 | 0.00% | 38.8998 | 38.8998 | 38.8998 | 0 |
| Jun 27 2024 | 38.8998 | 0.05 | 0.12% | 38.95 | 38.97 | 38.8801 | 7,603 |
| Jun 26 2024 | 38.8519 | -0.23 | -0.58% | 38.97 | 38.97 | 38.79 | 13,373 |
| Jun 25 2024 | 39.08 | 0.02 | 0.06% | 39.05 | 39.08 | 39.026 | 3,872 |
| Jun 24 2024 | 39.0585 | 0.07 | 0.19% | 39.00 | 39.07 | 39.00 | 5,055 |
| Jun 21 2024 | 38.9844 | 0.07 | 0.18% | 39.00 | 39.0001 | 38.9485 | 8,597 |
| Jun 20 2024 | 38.916 | -0.15 | -0.40% | 38.92 | 38.9799 | 38.8601 | 11,595 |
| Jun 18 2024 | 39.0707 | 0.23 | 0.59% | 38.93 | 39.08 | 38.93 | 4,292 |
| Jun 17 2024 | 38.8398 | -0.08 | -0.21% | 38.80 | 38.88 | 38.72 | 5,948 |
| Jun 14 2024 | 38.9215 | -0.11 | -0.27% | 38.97 | 38.98 | 38.9001 | 11,018 |
| Jun 13 2024 | 39.0286 | 0.10 | 0.24% | 39.07 | 39.07 | 38.95 | 17,444 |
| Jun 12 2024 | 38.9335 | 0.15 | 0.40% | 39.00 | 39.09 | 38.92 | 5,288 |
| Jun 11 2024 | 38.78 | 0.14 | 0.37% | 38.65 | 38.81 | 38.65 | 3,717 |
| Jun 10 2024 | 38.636 | -0.05 | -0.13% | 38.65 | 38.65 | 38.6012 | 6,640 |
| Jun 07 2024 | 38.6875 | -0.26 | -0.67% | 38.72 | 38.79 | 38.65 | 4,315 |
| Jun 06 2024 | 38.95 | -0.07 | -0.17% | 38.88 | 38.9699 | 38.88 | 5,487 |
| Jun 05 2024 | 39.0171 | 0.07 | 0.17% | 38.89 | 39.02 | 38.85 | 9,831 |
| Jun 04 2024 | 38.95 | 0.14 | 0.36% | 38.80 | 38.95 | 38.80 | 18,419 |
| Jun 03 2024 | 38.8108 | -0.11 | -0.27% | 38.67 | 38.8108 | 38.67 | 2,977 |
| May 31 2024 | 38.9173 | 0.26 | 0.67% | 38.81 | 38.92 | 38.7403 | 6,132 |
| May 30 2024 | 38.66 | 0.16 | 0.41% | 38.64 | 38.75 | 38.64 | 4,939 |
| May 29 2024 | 38.5037 | -0.17 | -0.43% | 38.58 | 38.58 | 38.485 | 6,579 |
| May 28 2024 | 38.6701 | -0.19 | -0.49% | 38.88 | 38.88 | 38.64 | 8,558 |
| May 24 2024 | 38.86 | 0.09 | 0.24% | 38.80 | 38.88 | 38.80 | 5,877 |
| May 23 2024 | 38.7662 | -0.24 | -0.62% | 39.01 | 39.01 | 38.73 | 8,522 |
| May 22 2024 | 39.01 | -0.06 | -0.17% | 39.00 | 39.01 | 38.945 | 7,716 |
| May 21 2024 | 39.0747 | 0.05 | 0.13% | 39.06 | 39.10 | 39.04 | 5,016 |
| May 20 2024 | 39.0246 | 0.04 | 0.11% | 38.99 | 39.0381 | 38.99 | 3,860 |
| May 17 2024 | 38.9811 | -0.11 | -0.28% | 39.05 | 39.05 | 38.94 | 7,230 |
| May 16 2024 | 39.09 | -0.11 | -0.28% | 39.20 | 39.20 | 39.09 | 5,284 |
| May 15 2024 | 39.20 | 0.48 | 1.24% | 38.99 | 39.20 | 38.97 | 9,139 |
| May 14 2024 | 38.72 | 0.02 | 0.06% | 38.77 | 38.80 | 38.70 | 32,179 |
| May 13 2024 | 38.6956 | 0.02 | 0.06% | 38.72 | 38.7498 | 38.69 | 6,337 |
| May 10 2024 | 38.6739 | -0.10 | -0.25% | 38.74 | 38.74 | 38.64 | 3,291 |
| May 09 2024 | 38.77 | 0.15 | 0.38% | 38.63 | 38.77 | 38.6267 | 5,441 |
| May 08 2024 | 38.6239 | -0.14 | -0.35% | 38.66 | 38.66 | 38.59 | 4,034 |
| May 07 2024 | 38.76 | 0.07 | 0.17% | 38.77 | 38.86 | 38.73 | 4,824 |
| May 06 2024 | 38.6939 | 0.12 | 0.31% | 38.64 | 38.70 | 38.63 | 912,039 |
| May 03 2024 | 38.5736 | 0.30 | 0.80% | 38.58 | 38.62 | 38.35 | 526,883 |
| May 02 2024 | 38.2693 | 0.24 | 0.63% | 38.14 | 38.2799 | 38.09 | 4,772 |
| May 01 2024 | 38.0299 | -0.05 | -0.14% | 37.89 | 38.1601 | 37.89 | 7,660 |
| Apr 30 2024 | 38.0827 | -0.35 | -0.90% | 38.27 | 38.30 | 38.08 | 7,801 |
| Apr 29 2024 | 38.4289 | 0.22 | 0.58% | 38.36 | 38.45 | 38.30 | 13,846 |
| Apr 26 2024 | 38.2079 | 0.13 | 0.34% | 38.15 | 38.29 | 38.15 | 7,240 |
| Apr 25 2024 | 38.0767 | -0.14 | -0.37% | 38.06 | 38.08 | 37.97 | 9,976 |
| Apr 24 2024 | 38.22 | -0.22 | -0.57% | 38.34 | 38.34 | 38.11 | 15,145 |
| Apr 23 2024 | 38.44 | 0.05 | 0.13% | 38.34 | 38.48 | 38.259 | 15,897 |
| Apr 22 2024 | 38.39 | 0.25 | 0.67% | 38.19 | 38.39 | 38.19 | 14,660 |
| Apr 19 2024 | 38.1357 | 0.04 | 0.09% | 38.20 | 38.21 | 38.1181 | 4,106 |
| Apr 18 2024 | 38.10 | -0.05 | -0.13% | 38.17 | 38.17 | 38.001 | 12,936 |
