Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
JBSS3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 24.65 | 0.15 | 0.61% | 24.28 | 24.70 | 24.12 | 4,934,200 |
| May 08 2024 | 24.50 | 0.22 | 0.91% | 24.08 | 24.64 | 24.04 | 4,164,500 |
| May 07 2024 | 24.28 | 0.47 | 1.97% | 23.95 | 24.34 | 23.90 | 5,876,900 |
| May 06 2024 | 23.81 | -0.05 | -0.21% | 24.00 | 24.18 | 23.40 | 8,084,400 |
| May 03 2024 | 23.86 | -0.07 | -0.29% | 24.20 | 24.21 | 23.62 | 7,196,000 |
| May 02 2024 | 23.93 | 0.48 | 2.05% | 23.47 | 24.44 | 23.47 | 9,067,800 |
| Apr 30 2024 | 23.45 | 0.09 | 0.39% | 23.26 | 23.47 | 23.23 | 4,218,500 |
| Apr 29 2024 | 23.36 | 0.42 | 1.83% | 22.99 | 23.40 | 22.95 | 6,084,700 |
| Apr 26 2024 | 22.94 | 0.91 | 4.13% | 22.30 | 23.05 | 22.16 | 8,910,900 |
| Apr 25 2024 | 22.03 | -0.09 | -0.41% | 22.08 | 22.20 | 21.78 | 6,794,400 |
| Apr 24 2024 | 22.12 | 0.02 | 0.09% | 21.90 | 22.29 | 21.88 | 4,594,200 |
| Apr 23 2024 | 22.10 | -0.01 | -0.05% | 22.01 | 22.22 | 21.86 | 3,593,900 |
| Apr 22 2024 | 22.11 | -0.03 | -0.14% | 22.32 | 22.32 | 22.04 | 4,846,500 |
| Apr 19 2024 | 22.14 | -0.24 | -1.07% | 22.38 | 22.57 | 22.11 | 7,137,200 |
| Apr 18 2024 | 22.38 | -0.01 | -0.04% | 22.40 | 22.54 | 22.11 | 8,216,000 |
| Apr 17 2024 | 22.39 | -0.09 | -0.40% | 22.72 | 22.77 | 22.18 | 6,643,000 |
| Apr 16 2024 | 22.48 | -0.53 | -2.30% | 23.03 | 23.35 | 22.45 | 11,420,800 |
| Apr 15 2024 | 23.01 | 0.91 | 4.12% | 22.00 | 23.29 | 21.89 | 14,172,200 |
| Apr 12 2024 | 22.10 | -0.11 | -0.50% | 22.05 | 22.17 | 21.88 | 6,907,200 |
| Apr 11 2024 | 22.21 | -0.07 | -0.31% | 22.30 | 22.45 | 22.04 | 7,604,600 |
| Apr 10 2024 | 22.28 | -0.05 | -0.22% | 22.23 | 22.39 | 21.94 | 8,152,300 |
| Apr 09 2024 | 22.33 | 0.85 | 3.96% | 21.60 | 22.44 | 21.57 | 13,684,600 |
| Apr 08 2024 | 21.48 | 0.15 | 0.70% | 21.29 | 21.65 | 21.10 | 8,983,900 |
| Apr 05 2024 | 21.33 | -0.05 | -0.23% | 21.43 | 21.54 | 21.08 | 5,406,700 |
| Apr 04 2024 | 21.38 | 0.38 | 1.81% | 21.23 | 21.67 | 21.23 | 10,943,100 |
| Apr 03 2024 | 21.00 | 0.27 | 1.30% | 20.85 | 21.22 | 20.63 | 15,215,100 |
| Apr 02 2024 | 20.73 | -0.13 | -0.62% | 20.90 | 20.95 | 20.56 | 7,038,900 |
| Apr 01 2024 | 20.86 | -0.64 | -2.98% | 21.29 | 21.37 | 20.80 | 10,169,200 |
| Mar 28 2024 | 21.50 | -0.41 | -1.87% | 21.92 | 21.95 | 21.33 | 13,473,100 |
| Mar 27 2024 | 21.91 | -0.48 | -2.14% | 21.83 | 22.02 | 21.48 | 15,755,200 |
| Mar 26 2024 | 22.39 | -0.35 | -1.54% | 22.75 | 22.80 | 22.15 | 6,992,900 |
| Mar 25 2024 | 22.74 | -0.35 | -1.52% | 23.07 | 23.12 | 22.57 | 5,114,500 |
| Mar 22 2024 | 23.09 | -0.10 | -0.43% | 23.14 | 23.35 | 22.77 | 4,349,300 |
| Mar 21 2024 | 23.19 | -0.10 | -0.43% | 23.25 | 23.44 | 23.01 | 5,937,100 |
| Mar 20 2024 | 23.29 | 0.24 | 1.04% | 23.07 | 23.29 | 22.97 | 5,445,100 |
| Mar 19 2024 | 23.05 | -0.08 | -0.35% | 23.20 | 23.36 | 23.03 | 7,239,700 |
| Mar 18 2024 | 23.13 | -0.07 | -0.30% | 23.19 | 23.32 | 22.93 | 7,892,400 |
| Mar 15 2024 | 23.20 | -0.45 | -1.90% | 23.70 | 23.96 | 23.17 | 12,435,200 |
| Mar 14 2024 | 23.65 | 0.44 | 1.90% | 23.35 | 23.70 | 23.30 | 5,573,700 |
| Mar 13 2024 | 23.21 | 0.66 | 2.93% | 22.65 | 23.53 | 22.64 | 6,673,000 |
| Mar 12 2024 | 22.55 | 0.55 | 2.50% | 22.28 | 22.69 | 22.11 | 5,598,000 |
| Mar 11 2024 | 22.00 | 0.32 | 1.48% | 21.46 | 22.21 | 21.44 | 4,638,400 |
| Mar 08 2024 | 21.68 | 0.22 | 1.03% | 21.35 | 21.75 | 21.32 | 5,482,900 |
| Mar 07 2024 | 21.46 | 0.01 | 0.05% | 21.51 | 21.64 | 21.31 | 6,239,900 |
| Mar 06 2024 | 21.45 | -1.24 | -5.46% | 22.81 | 22.89 | 21.45 | 14,243,200 |
| Mar 05 2024 | 22.69 | 0.14 | 0.62% | 22.49 | 23.09 | 22.40 | 4,177,600 |
| Mar 04 2024 | 22.55 | 0.04 | 0.18% | 22.49 | 22.76 | 22.32 | 3,533,600 |
| Mar 01 2024 | 22.51 | -0.55 | -2.39% | 23.07 | 23.38 | 22.51 | 5,865,800 |
| Feb 29 2024 | 23.06 | 0.61 | 2.72% | 22.72 | 23.51 | 22.66 | 9,181,400 |
| Feb 28 2024 | 22.45 | -0.45 | -1.97% | 22.76 | 23.19 | 22.36 | 5,475,200 |
| Feb 27 2024 | 22.90 | 0.76 | 3.43% | 22.41 | 22.92 | 22.29 | 5,705,000 |
| Feb 26 2024 | 22.14 | 0.89 | 4.19% | 21.25 | 22.38 | 21.21 | 8,784,300 |
| Feb 23 2024 | 21.25 | -0.36 | -1.67% | 21.64 | 21.68 | 21.16 | 6,878,500 |
| Feb 22 2024 | 21.61 | -0.57 | -2.57% | 22.22 | 22.30 | 21.61 | 6,483,100 |
| Feb 21 2024 | 22.18 | -0.04 | -0.18% | 22.14 | 22.32 | 21.63 | 6,633,500 |
| Feb 20 2024 | 22.22 | 0.01 | 0.05% | 21.98 | 22.29 | 21.90 | 5,877,500 |
| Feb 19 2024 | 22.21 | -0.24 | -1.07% | 22.27 | 22.39 | 21.91 | 3,234,200 |
| Feb 16 2024 | 22.45 | -0.07 | -0.31% | 22.51 | 22.62 | 22.11 | 4,933,900 |
| Feb 15 2024 | 22.52 | -0.02 | -0.09% | 22.54 | 22.90 | 22.48 | 5,142,400 |
| Feb 14 2024 | 22.54 | 0.09 | 0.40% | 22.34 | 22.88 | 22.34 | 5,142,500 |
