Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Jpm Bb Us Sc A (BBSC) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Sep 2025 (Tue) 34.0675 34.0675 33.74 33.74 850
15th Sep 2025 (Mon) 34.03 34.05 34.03 34.0675 310
12th Sep 2025 (Fri) 34.08 34.08 34.08 34.02 23
11th Sep 2025 (Thu) 33.845 33.86 33.845 34.18 2,381
10th Sep 2025 (Wed) 33.885 33.91 33.88 33.695 1,364
9th Sep 2025 (Tue) 33.9575 33.9575 33.9575 33.7025 659
8th Sep 2025 (Mon) 34.05 34.05 34.05 33.9575 17
5th Sep 2025 (Fri) 34.04 34.04 34.04 33.7275 103
4th Sep 2025 (Thu) 33.23 33.47 33.23 33.47 0
3rd Sep 2025 (Wed) 33.1475 33.23 33.1475 33.23 15
2nd Sep 2025 (Tue) 33.54 33.54 33.1475 33.1475 13
1st Sep 2025 (Mon) 33.55 33.55 33.55 33.54 157
29th Aug 2025 (Fri) 33.45 33.45 33.45 33.45 300
28th Aug 2025 (Thu) 33.635 33.635 33.635 33.5125 1,047
27th Aug 2025 (Wed) 33.3475 33.555 33.3475 33.555 0
26th Aug 2025 (Tue) 33.295 33.295 33.295 33.3475 4,802
25th Aug 2025 (Mon) 33.50 33.50 33.50 33.50 0
22nd Aug 2025 (Fri) 32.73 32.795 32.73 33.50 3,563
21st Aug 2025 (Thu) 32.21 32.21 32.21 32.4175 1
20th Aug 2025 (Wed) 32.6825 32.6825 32.40 32.40 2
19th Aug 2025 (Tue) 32.61 32.6825 32.61 32.6825 0
18th Aug 2025 (Mon) 32.61 32.61 32.61 32.61 52
15th Aug 2025 (Fri) 32.92 32.92 32.915 32.5425 2,016
14th Aug 2025 (Thu) 32.8375 32.8375 32.5975 32.5975 655
13th Aug 2025 (Wed) 32.245 32.8375 32.245 32.8375 0
12th Aug 2025 (Tue) 31.97 31.97 31.97 32.245 310
11th Aug 2025 (Mon) 31.85 31.85 31.77 31.77 100
8th Aug 2025 (Fri) 31.96 31.96 31.96 31.85 1
7th Aug 2025 (Thu) 31.9075 31.9075 31.6975 31.6975 0
6th Aug 2025 (Wed) 31.7375 31.9075 31.7375 31.9075 0
5th Aug 2025 (Tue) 31.965 31.975 31.96 31.7375 9
4th Aug 2025 (Mon) 31.50 31.50 31.50 31.72 647
1st Aug 2025 (Fri) 31.595 31.595 31.435 31.1925 332
31st Jul 2025 (Thu) 32.085 32.085 31.945 31.99 4,413
30th Jul 2025 (Wed) 32.415 32.415 32.415 32.36 402
29th Jul 2025 (Tue) 32.385 32.385 32.21 32.21 0
28th Jul 2025 (Mon) 32.665 32.665 32.665 32.385 500
25th Jul 2025 (Fri) 32.4025 32.4025 32.4025 32.2525 0
24th Jul 2025 (Thu) 32.535 32.535 32.535 32.4025 158
23rd Jul 2025 (Wed) 32.1125 32.48 32.1125 32.48 0
22nd Jul 2025 (Tue) 32.24 32.24 32.1125 32.1125 0
21st Jul 2025 (Mon) 32.08 32.24 32.08 32.24 0
18th Jul 2025 (Fri) 32.0625 32.08 32.0625 32.08 0
17th Jul 2025 (Thu) 31.825 31.825 31.825 32.0625 10
FTSE 100 Latest
Value9,208.37
Change12.71