JBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	53.32	53.40	53.26	53.40	53.40	0.04%	1,285,922
Jun 24, 2025	53.18	53.39	53.16	53.38	53.38	0.38%	415,996
Jun 23, 2025	53.15	53.31	53.12	53.18	53.18	0.26%	333,369
Jun 20, 2025	52.94	53.09	52.90	53.04	53.04	0.04%	131,162
Jun 18, 2025	53.04	53.12	52.95	53.02	53.02	0.08%	330,368
Jun 17, 2025	52.91	53.01	52.84	52.98	52.98	0.33%	247,640
Jun 16, 2025	52.89	52.96	52.80	52.81	52.81	-0.18%	230,875
Jun 13, 2025	52.97	53.03	52.78	52.90	52.90	-0.36%	245,081
Jun 12, 2025	53.03	53.10	52.99	53.09	53.09	0.38%	201,940
Jun 11, 2025	52.81	52.91	52.77	52.89	52.89	0.39%	277,515
Jun 10, 2025	52.76	52.76	52.64	52.69	52.69	0.16%	469,089
Jun 9, 2025	52.54	52.66	52.54	52.60	52.60	0.13%	199,375
Jun 6, 2025	52.61	52.63	52.48	52.53	52.53	-0.58%	242,261
Jun 5, 2025	52.95	52.99	52.79	52.83	52.83	-0.20%	364,403
Jun 4, 2025	52.79	52.97	52.74	52.94	52.94	0.61%	253,206
Jun 3, 2025	52.71	52.75	52.56	52.62	52.62	-0.06%	433,552
Jun 2, 2025	52.68	52.73	52.57	52.65	52.65	-0.62%	224,239
May 30, 2025	52.88	53.00	52.83	52.98	52.77	0.26%	308,296
May 29, 2025	52.80	52.89	52.77	52.84	52.64	0.30%	293,949
May 28, 2025	52.73	52.73	52.60	52.68	52.48	-0.17%	352,181
May 27, 2025	52.70	52.86	52.65	52.77	52.57	0.42%	381,540
May 23, 2025	52.62	52.62	52.49	52.55	52.35	0.11%	252,864
May 22, 2025	52.32	52.49	52.25	52.49	52.29	0.34%	412,253
May 21, 2025	52.48	52.51	52.27	52.31	52.11	-0.59%	701,027
May 20, 2025	52.58	52.70	52.52	52.62	52.42	-0.19%	404,961
May 19, 2025	52.50	52.72	52.42	52.72	52.52	-0.02%	177,724
May 16, 2025	52.84	52.84	52.71	52.73	52.53	0.09%	334,305
May 15, 2025	52.54	52.69	52.50	52.68	52.48	0.54%	246,933
May 14, 2025	52.53	52.56	52.38	52.40	52.19	-0.28%	725,452
May 13, 2025	52.61	52.63	52.43	52.54	52.34	-0.08%	335,059
May 12, 2025	52.63	52.70	52.56	52.58	52.38	-0.40%	608,520
May 9, 2025	52.84	52.90	52.78	52.79	52.59	0.04%	164,794
May 8, 2025	53.08	53.10	52.75	52.77	52.57	-0.53%	243,152
May 7, 2025	53.02	53.13	52.98	53.05	52.84	0.17%	160,845
May 6, 2025	52.82	52.98	52.78	52.96	52.75	0.21%	199,679
May 5, 2025	52.89	52.89	52.76	52.85	52.65	-0.13%	390,806
May 2, 2025	53.04	53.07	52.86	52.92	52.72	-0.58%	250,221
May 1, 2025	53.44	53.44	53.12	53.23	53.02	-0.60%	161,578
Apr 30, 2025	53.54	53.63	53.50	53.55	53.13	-0.06%	251,402
Apr 29, 2025	53.41	53.60	53.41	53.58	53.16	0.30%	221,047
Apr 28, 2025	53.25	53.45	53.23	53.42	53.00	0.30%	247,968
Apr 25, 2025	53.25	53.29	53.15	53.26	52.85	0.23%	165,145
Apr 24, 2025	52.99	53.14	52.96	53.14	52.73	0.59%	196,095
Apr 23, 2025	53.12	53.24	52.72	52.83	52.42	0.07%	530,629
Apr 22, 2025	52.79	52.89	52.74	52.79	52.38	0.19%	911,677
Apr 21, 2025	52.81	52.92	52.66	52.69	52.28	-0.49%	561,520
Apr 17, 2025	53.01	53.06	52.90	52.95	52.54	-0.13%	377,675
Apr 16, 2025	52.91	53.20	52.75	53.02	52.61	0.32%	388,123
Apr 15, 2025	52.75	52.95	52.70	52.85	52.44	0.21%	272,917
Apr 14, 2025	52.56	52.84	52.54	52.74	52.33	0.50%	287,067