JBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	53.25	53.29	53.15	53.26	53.26	0.23%	165,145
Apr 24, 2025	52.99	53.14	52.96	53.14	53.14	0.59%	196,095
Apr 23, 2025	53.12	53.24	52.72	52.83	52.83	0.07%	530,629
Apr 22, 2025	52.79	52.89	52.74	52.79	52.79	0.19%	911,677
Apr 21, 2025	52.81	52.92	52.66	52.69	52.69	-0.49%	561,520
Apr 17, 2025	53.01	53.06	52.90	52.95	52.95	-0.13%	377,675
Apr 16, 2025	52.91	53.20	52.75	53.02	53.02	0.32%	388,123
Apr 15, 2025	52.75	52.95	52.70	52.85	52.85	0.21%	272,917
Apr 14, 2025	52.56	52.84	52.54	52.74	52.74	0.50%	287,067
Apr 11, 2025	52.33	52.50	51.96	52.48	52.48	-0.15%	210,705
Apr 10, 2025	52.85	52.95	52.49	52.56	52.56	-0.53%	486,103
Apr 9, 2025	52.64	52.94	52.34	52.84	52.84	-0.25%	294,602
Apr 8, 2025	53.09	53.25	52.95	52.97	52.97	-0.63%	543,637
Apr 7, 2025	53.75	53.80	53.27	53.31	53.31	-1.09%	516,392
Apr 4, 2025	54.03	54.23	53.82	53.89	53.89	0.22%	704,154
Apr 3, 2025	53.74	53.90	53.69	53.77	53.77	0.66%	258,669
Apr 2, 2025	53.60	53.60	53.30	53.42	53.42	-0.07%	178,864
Apr 1, 2025	53.41	53.58	53.41	53.46	53.46	-0.11%	151,400
Mar 31, 2025	53.54	53.59	53.40	53.52	53.33	0.24%	225,645
Mar 28, 2025	53.25	53.44	53.25	53.39	53.20	0.55%	684,914
Mar 27, 2025	53.07	53.10	53.03	53.10	52.91	0.02%	381,771
Mar 26, 2025	53.16	53.20	53.07	53.09	52.90	-0.24%	187,360
Mar 25, 2025	53.12	53.28	53.12	53.22	53.03	0.06%	340,920
Mar 24, 2025	53.30	53.30	53.16	53.19	53.00	-0.41%	317,709
Mar 21, 2025	53.48	53.51	53.35	53.41	53.22	-0.13%	185,048
Mar 20, 2025	53.40	53.65	53.39	53.48	53.29	0.13%	285,740
Mar 19, 2025	53.21	53.49	53.12	53.41	53.22	0.30%	301,371
Mar 18, 2025	53.13	53.29	53.11	53.25	53.06	0.09%	322,824
Mar 17, 2025	53.21	53.31	53.09	53.20	53.01	0.06%	242,708
Mar 14, 2025	53.19	53.23	53.09	53.17	52.98	-0.19%	578,463
Mar 13, 2025	53.06	53.28	52.98	53.27	53.08	0.32%	528,229
Mar 12, 2025	53.15	53.24	53.05	53.10	52.91	-0.26%	235,440
Mar 11, 2025	53.36	53.45	53.15	53.24	53.05	-0.22%	200,385
Mar 10, 2025	53.30	53.45	53.25	53.36	53.17	0.49%	528,034
Mar 7, 2025	53.38	53.39	53.03	53.10	52.91	-0.21%	615,498
Mar 6, 2025	53.22	53.25	53.05	53.21	53.02	-	952,353
Mar 5, 2025	53.46	53.54	53.20	53.21	53.02	-0.43%	245,650
Mar 4, 2025	53.59	53.69	53.35	53.44	53.25	-0.22%	370,386
Mar 3, 2025	53.33	53.64	53.30	53.56	53.37	-0.13%	138,432
Feb 28, 2025	53.50	53.63	53.37	53.63	53.25	0.54%	79,804
Feb 27, 2025	53.40	53.48	53.31	53.34	52.96	-0.11%	129,957
Feb 26, 2025	53.35	53.50	53.26	53.40	53.02	0.13%	443,636
Feb 25, 2025	53.23	53.35	53.20	53.33	52.95	0.60%	109,976
Feb 24, 2025	52.92	53.06	52.88	53.01	52.63	0.15%	144,258
Feb 21, 2025	52.75	52.97	52.74	52.93	52.55	0.47%	146,794
Feb 20, 2025	52.67	52.73	52.64	52.68	52.30	0.25%	179,997
Feb 19, 2025	52.51	52.60	52.46	52.55	52.18	0.02%	135,711
Feb 18, 2025	52.64	52.69	52.47	52.54	52.17	-0.19%	204,023
Feb 14, 2025	52.70	52.80	52.64	52.64	52.26	0.25%	126,122
Feb 13, 2025	52.41	52.65	52.41	52.51	52.14	0.46%	177,641