JBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	53.20	53.33	53.12	53.27	53.27	0.17%	133,897
Oct 23, 2024	53.13	53.20	53.09	53.18	53.18	-0.21%	89,079
Oct 22, 2024	53.38	53.38	53.23	53.29	53.29	-0.02%	69,502
Oct 21, 2024	53.44	53.45	53.27	53.30	53.30	-0.62%	78,629
Oct 18, 2024	53.62	53.68	53.58	53.63	53.63	-0.04%	126,005
Oct 17, 2024	53.90	53.90	53.55	53.65	53.65	-0.33%	211,621
Oct 16, 2024	53.84	53.88	53.78	53.83	53.83	0.13%	292,248
Oct 15, 2024	53.71	53.77	53.69	53.76	53.76	0.50%	77,055
Oct 14, 2024	53.65	53.65	53.42	53.50	53.50	-0.20%	82,009
Oct 11, 2024	53.60	53.63	53.49	53.60	53.60	0.02%	111,098
Oct 10, 2024	53.57	53.60	53.48	53.59	53.59	-0.06%	133,370
Oct 9, 2024	53.67	53.70	53.54	53.62	53.62	-0.17%	281,237
Oct 8, 2024	53.55	53.72	53.55	53.71	53.71	0.02%	405,549
Oct 7, 2024	53.64	53.70	53.64	53.70	53.70	-0.35%	92,986
Oct 4, 2024	53.87	54.19	53.81	53.89	53.89	-0.74%	222,661
Oct 3, 2024	54.33	54.35	54.24	54.29	54.29	-0.35%	116,081
Oct 2, 2024	54.36	54.48	54.28	54.48	54.48	-0.15%	159,210
Oct 1, 2024	54.56	54.64	54.47	54.56	54.56	-0.16%	91,676
Sep 30, 2024	54.69	54.69	54.52	54.65	54.46	-0.09%	103,022
Sep 27, 2024	54.66	54.72	54.60	54.70	54.51	0.20%	271,551
Sep 26, 2024	54.64	54.64	54.45	54.59	54.40	-0.07%	426,644
Sep 25, 2024	54.68	54.68	54.57	54.63	54.44	-0.29%	183,279
Sep 24, 2024	54.59	54.79	54.54	54.79	54.60	0.20%	89,630
Sep 23, 2024	54.63	54.72	54.52	54.68	54.49	-0.04%	91,437
Sep 20, 2024	54.72	54.73	54.61	54.70	54.51	-0.18%	77,447
Sep 19, 2024	54.70	54.82	54.63	54.80	54.61	0.11%	148,061
Sep 18, 2024	54.87	55.06	54.69	54.74	54.55	-0.35%	134,322
Sep 17, 2024	54.99	55.01	54.87	54.93	54.74	-0.09%	129,569
Sep 16, 2024	54.86	55.01	54.76	54.98	54.79	0.27%	110,864
Sep 13, 2024	54.80	54.84	54.71	54.83	54.64	0.16%	84,033
Sep 12, 2024	54.70	54.75	54.60	54.74	54.55	-0.20%	244,659
Sep 11, 2024	54.73	54.85	54.65	54.85	54.66	0.15%	47,468
Sep 10, 2024	54.59	54.79	54.54	54.77	54.58	0.29%	107,214
Sep 9, 2024	54.47	54.62	54.37	54.61	54.42	0.15%	242,273
Sep 6, 2024	54.45	54.65	54.34	54.53	54.34	0.15%	93,355
Sep 5, 2024	54.38	54.47	54.27	54.45	54.26	0.26%	447,232
Sep 4, 2024	54.06	54.31	54.01	54.31	54.12	0.52%	183,637
Sep 3, 2024	54.01	54.06	53.93	54.03	53.84	0.02%	129,252
Aug 30, 2024	54.10	54.16	53.95	54.02	53.66	-0.20%	56,098
Aug 29, 2024	54.07	54.14	54.01	54.13	53.76	-0.07%	123,731
Aug 28, 2024	54.27	54.27	54.14	54.17	53.80	-0.15%	143,614
Aug 27, 2024	54.07	54.25	54.06	54.25	53.88	0.06%	117,357
Aug 26, 2024	54.29	54.39	54.18	54.22	53.85	0.06%	414,636
Aug 23, 2024	54.08	54.23	54.01	54.19	53.82	0.26%	121,433
Aug 22, 2024	54.10	54.12	53.96	54.05	53.69	-0.30%	125,841
Aug 21, 2024	54.16	54.27	54.06	54.21	53.84	0.22%	529,682
Aug 20, 2024	54.07	54.09	53.96	54.09	53.72	0.20%	82,477
Aug 19, 2024	53.90	53.98	53.82	53.98	53.62	0.26%	164,885
Aug 16, 2024	53.80	53.85	53.71	53.84	53.48	0.11%	71,997
Aug 15, 2024	53.67	53.79	53.60	53.78	53.42	-0.43%	109,302
Aug 14, 2024	53.92	54.04	53.91	54.01	53.65	0.17%	62,434
Aug 13, 2024	53.86	53.93	53.77	53.92	53.56	0.45%	326,317
Aug 12, 2024	53.54	53.70	53.53	53.68	53.32	0.28%	88,184
Aug 9, 2024	53.65	53.65	53.52	53.53	53.17	0.19%	33,527
Aug 8, 2024	53.37	53.46	53.35	53.43	53.07	-0.04%	76,094
Aug 7, 2024	53.53	53.59	53.39	53.45	53.09	-0.43%	209,796
Aug 6, 2024	53.92	54.04	53.64	53.68	53.32	-0.63%	119,391
Aug 5, 2024	54.26	54.27	53.88	54.02	53.66	0.06%	194,766
Aug 2, 2024	53.60	54.00	53.60	53.99	53.63	1.10%	46,556
Aug 1, 2024	53.30	53.44	53.29	53.40	53.04	0.06%	79,134
Jul 31, 2024	53.12	53.37	53.12	53.37	52.81	0.57%	151,287
Jul 30, 2024	53.00	53.08	52.92	53.07	52.51	0.13%	87,031
Jul 29, 2024	52.91	53.02	52.91	53.00	52.44	0.09%	117,531
Jul 26, 2024	52.85	52.95	52.84	52.95	52.39	0.51%	69,990
Jul 25, 2024	52.64	52.78	52.64	52.68	52.13	0.11%	45,318
Jul 24, 2024	52.66	52.80	52.59	52.62	52.07	-0.17%	50,973
Jul 23, 2024	52.70	52.76	52.65	52.71	52.16	0.08%	58,363
Jul 22, 2024	52.75	52.77	52.59	52.67	52.12	-0.11%	42,522
Jul 19, 2024	52.82	52.82	52.59	52.73	52.18	-0.19%	64,014
Jul 18, 2024	52.84	52.96	52.82	52.83	52.27	-0.36%	70,051
Jul 17, 2024	52.97	53.02	52.86	53.02	52.46	0.17%	89,671
Jul 16, 2024	52.80	52.95	52.76	52.93	52.37	0.28%	86,546
Jul 15, 2024	52.80	52.80	52.69	52.78	52.22	-0.11%	120,812
Jul 12, 2024	52.79	52.87	52.76	52.84	52.28	0.19%	74,266
Jul 11, 2024	52.70	52.80	52.70	52.74	52.18	0.50%	47,541
Jul 10, 2024	52.46	52.49	52.39	52.48	51.93	0.04%	103,097
Jul 9, 2024	52.44	52.52	52.35	52.46	51.91	-0.10%	134,948
Jul 8, 2024	52.35	52.51	52.35	52.51	51.96	0.10%	157,022
Jul 5, 2024	52.34	52.47	52.31	52.46	51.91	0.52%	35,793
Jul 3, 2024	52.01	52.19	51.98	52.19	51.64	0.54%	56,432
Jul 2, 2024	51.95	51.98	51.86	51.91	51.36	0.23%	140,209
Jul 1, 2024	51.79	51.87	51.71	51.79	51.24	-0.88%	121,268
Jun 28, 2024	52.49	52.49	52.22	52.25	51.52	-0.38%	76,982
Jun 27, 2024	52.45	52.48	52.40	52.45	51.72	0.17%	63,324
Jun 26, 2024	52.56	52.56	52.31	52.36	51.63	-0.42%	241,631
Jun 25, 2024	52.55	52.59	52.47	52.58	51.85	0.08%	169,412
Jun 24, 2024	52.50	52.56	52.48	52.54	51.81	0.06%	40,929
Jun 21, 2024	52.49	52.53	52.40	52.51	51.78	-0.06%	25,626
Jun 20, 2024	52.35	52.54	52.35	52.54	51.81	-0.15%	375,741
Jun 18, 2024	52.46	52.62	52.41	52.62	51.89	0.40%	30,876
Jun 17, 2024	52.33	52.46	52.30	52.41	51.68	-0.25%	42,956
Jun 14, 2024	52.56	52.62	52.51	52.54	51.81	0.10%	32,453
Jun 13, 2024	52.44	52.51	52.37	52.49	51.76	0.44%	26,967
Jun 12, 2024	52.30	52.44	52.23	52.26	51.53	0.54%	46,552
Jun 11, 2024	51.83	51.98	51.77	51.98	51.26	0.31%	22,823
Jun 10, 2024	51.82	51.84	51.76	51.82	51.10	-0.19%	86,064
Jun 7, 2024	51.99	52.00	51.87	51.92	51.20	-0.76%	168,712
Jun 6, 2024	52.27	52.35	52.24	52.32	51.59	0.13%	37,629
Jun 5, 2024	52.19	52.26	52.08	52.25	51.52	0.20%	68,071
Jun 4, 2024	52.05	52.16	52.03	52.14	51.41	0.42%	61,078