JBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	52.75	52.79	52.65	52.71	52.71	-0.11%	522,899
Nov 19, 2024	52.80	52.84	52.68	52.77	52.77	0.21%	441,138
Nov 18, 2024	52.60	52.71	52.52	52.66	52.66	0.11%	99,975
Nov 15, 2024	52.49	52.69	52.36	52.60	52.60	-0.06%	141,139
Nov 14, 2024	52.72	52.80	52.60	52.63	52.63	0.06%	57,545
Nov 13, 2024	52.80	52.80	52.50	52.60	52.60	-0.13%	150,151
Nov 12, 2024	52.90	52.90	52.60	52.67	52.67	-0.60%	168,533
Nov 11, 2024	53.03	53.03	52.86	52.99	52.99	-0.08%	81,170
Nov 8, 2024	53.02	53.12	52.95	53.03	53.03	0.17%	165,974
Nov 7, 2024	52.72	52.98	52.67	52.94	52.94	0.68%	127,386
Nov 6, 2024	52.48	52.65	52.42	52.58	52.58	-0.70%	154,550
Nov 5, 2024	52.84	52.99	52.70	52.95	52.95	0.11%	97,622
Nov 4, 2024	52.90	52.98	52.74	52.89	52.89	0.38%	79,864
Nov 1, 2024	52.88	53.01	52.64	52.69	52.69	-0.74%	125,890
Oct 31, 2024	53.01	53.13	52.91	53.08	52.87	-0.08%	176,029
Oct 30, 2024	53.22	53.30	53.03	53.12	52.91	-0.02%	121,627
Oct 29, 2024	52.93	53.17	52.91	53.13	52.92	0.04%	269,278
Oct 28, 2024	53.30	53.34	53.00	53.11	52.90	-0.06%	438,931
Oct 25, 2024	53.33	53.35	53.10	53.14	52.93	-0.24%	82,948
Oct 24, 2024	53.20	53.33	53.12	53.27	53.06	0.17%	133,897
Oct 23, 2024	53.13	53.20	53.09	53.18	52.97	-0.21%	89,079
Oct 22, 2024	53.38	53.38	53.23	53.29	53.08	-0.02%	69,502
Oct 21, 2024	53.44	53.45	53.27	53.30	53.09	-0.62%	78,629
Oct 18, 2024	53.62	53.68	53.58	53.63	53.42	-0.04%	126,005
Oct 17, 2024	53.90	53.90	53.55	53.65	53.44	-0.33%	211,621
Oct 16, 2024	53.84	53.88	53.78	53.83	53.62	0.13%	292,248
Oct 15, 2024	53.71	53.77	53.69	53.76	53.55	0.50%	77,055
Oct 14, 2024	53.65	53.65	53.42	53.50	53.28	-0.20%	82,009
Oct 11, 2024	53.60	53.63	53.49	53.60	53.39	0.02%	111,098
Oct 10, 2024	53.57	53.60	53.48	53.59	53.38	-0.06%	133,370
Oct 9, 2024	53.67	53.70	53.54	53.62	53.41	-0.17%	281,237
Oct 8, 2024	53.55	53.72	53.55	53.71	53.50	0.02%	405,549
Oct 7, 2024	53.64	53.70	53.64	53.70	53.49	-0.35%	92,986
Oct 4, 2024	53.87	54.19	53.81	53.89	53.68	-0.74%	222,661
Oct 3, 2024	54.33	54.35	54.24	54.29	54.08	-0.35%	116,081
Oct 2, 2024	54.36	54.48	54.28	54.48	54.27	-0.15%	159,210
Oct 1, 2024	54.56	54.64	54.47	54.56	54.34	-0.16%	91,676
Sep 30, 2024	54.69	54.69	54.52	54.65	54.24	-0.09%	103,022
Sep 27, 2024	54.66	54.72	54.60	54.70	54.29	0.20%	271,551
Sep 26, 2024	54.64	54.64	54.45	54.59	54.18	-0.07%	426,644
Sep 25, 2024	54.68	54.68	54.57	54.63	54.22	-0.29%	183,279
Sep 24, 2024	54.59	54.79	54.54	54.79	54.38	0.20%	89,630
Sep 23, 2024	54.63	54.72	54.52	54.68	54.27	-0.04%	91,437
Sep 20, 2024	54.72	54.73	54.61	54.70	54.29	-0.18%	77,447
Sep 19, 2024	54.70	54.82	54.63	54.80	54.39	0.11%	148,061
Sep 18, 2024	54.87	55.06	54.69	54.74	54.33	-0.35%	134,322
Sep 17, 2024	54.99	55.01	54.87	54.93	54.52	-0.09%	129,569
Sep 16, 2024	54.86	55.01	54.76	54.98	54.57	0.27%	110,864
Sep 13, 2024	54.80	54.84	54.71	54.83	54.42	0.16%	84,033
Sep 12, 2024	54.70	54.75	54.60	54.74	54.33	-0.20%	244,659
Sep 11, 2024	54.73	54.85	54.65	54.85	54.44	0.15%	47,468
Sep 10, 2024	54.59	54.79	54.54	54.77	54.36	0.29%	107,214
Sep 9, 2024	54.47	54.62	54.37	54.61	54.20	0.15%	242,273
Sep 6, 2024	54.45	54.65	54.34	54.53	54.12	0.15%	93,355
Sep 5, 2024	54.38	54.47	54.27	54.45	54.05	0.26%	447,232
Sep 4, 2024	54.06	54.31	54.01	54.31	53.91	0.52%	183,637
Sep 3, 2024	54.01	54.06	53.93	54.03	53.63	0.02%	129,252
Aug 30, 2024	54.10	54.16	53.95	54.02	53.44	-0.20%	56,098
Aug 29, 2024	54.07	54.14	54.01	54.13	53.55	-0.07%	123,731
Aug 28, 2024	54.27	54.27	54.14	54.17	53.59	-0.15%	143,614
Aug 27, 2024	54.07	54.25	54.06	54.25	53.67	0.06%	117,357
Aug 26, 2024	54.29	54.39	54.18	54.22	53.64	0.06%	414,636
Aug 23, 2024	54.08	54.23	54.01	54.19	53.61	0.26%	121,433
Aug 22, 2024	54.10	54.12	53.96	54.05	53.47	-0.30%	125,841
Aug 21, 2024	54.16	54.27	54.06	54.21	53.63	0.22%	529,682
Aug 20, 2024	54.07	54.09	53.96	54.09	53.51	0.20%	82,477
Aug 19, 2024	53.90	53.98	53.82	53.98	53.40	0.26%	164,885
Aug 16, 2024	53.80	53.85	53.71	53.84	53.27	0.11%	71,997
Aug 15, 2024	53.67	53.79	53.60	53.78	53.21	-0.43%	109,302
Aug 14, 2024	53.92	54.04	53.91	54.01	53.43	0.17%	62,434
Aug 13, 2024	53.86	53.93	53.77	53.92	53.34	0.45%	326,317
Aug 12, 2024	53.54	53.70	53.53	53.68	53.11	0.28%	88,184
Aug 9, 2024	53.65	53.65	53.52	53.53	52.96	0.19%	33,527
Aug 8, 2024	53.37	53.46	53.35	53.43	52.86	-0.04%	76,094
Aug 7, 2024	53.53	53.59	53.39	53.45	52.88	-0.43%	209,796
Aug 6, 2024	53.92	54.04	53.64	53.68	53.11	-0.63%	119,391
Aug 5, 2024	54.26	54.27	53.88	54.02	53.44	0.06%	194,766
Aug 2, 2024	53.60	54.00	53.60	53.99	53.41	1.10%	46,556
Aug 1, 2024	53.30	53.44	53.29	53.40	52.83	0.06%	79,134
Jul 31, 2024	53.12	53.37	53.12	53.37	52.60	0.57%	151,287
Jul 30, 2024	53.00	53.08	52.92	53.07	52.30	0.13%	87,031
Jul 29, 2024	52.91	53.02	52.91	53.00	52.23	0.09%	117,531
Jul 26, 2024	52.85	52.95	52.84	52.95	52.19	0.51%	69,990
Jul 25, 2024	52.64	52.78	52.64	52.68	51.92	0.11%	45,318
Jul 24, 2024	52.66	52.80	52.59	52.62	51.86	-0.17%	50,973
Jul 23, 2024	52.70	52.76	52.65	52.71	51.95	0.08%	58,363
Jul 22, 2024	52.75	52.77	52.59	52.67	51.91	-0.11%	42,522
Jul 19, 2024	52.82	52.82	52.59	52.73	51.97	-0.19%	64,014
Jul 18, 2024	52.84	52.96	52.82	52.83	52.07	-0.36%	70,051
Jul 17, 2024	52.97	53.02	52.86	53.02	52.25	0.17%	89,671
Jul 16, 2024	52.80	52.95	52.76	52.93	52.17	0.28%	86,546
Jul 15, 2024	52.80	52.80	52.69	52.78	52.02	-0.11%	120,812
Jul 12, 2024	52.79	52.87	52.76	52.84	52.08	0.19%	74,266
Jul 11, 2024	52.70	52.80	52.70	52.74	51.98	0.50%	47,541
Jul 10, 2024	52.46	52.49	52.39	52.48	51.72	0.04%	103,097
Jul 9, 2024	52.44	52.52	52.35	52.46	51.70	-0.10%	134,948
Jul 8, 2024	52.35	52.51	52.35	52.51	51.75	0.10%	157,022
Jul 5, 2024	52.34	52.47	52.31	52.46	51.70	0.52%	35,793
Jul 3, 2024	52.01	52.19	51.98	52.19	51.44	0.54%	56,432
Jul 2, 2024	51.95	51.98	51.86	51.91	51.16	0.23%	140,209