JBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	53.55	53.56	53.40	53.42	-	0.06%	140,602
Mar 28, 2025	53.25	53.44	53.25	53.39	53.39	0.55%	684,914
Mar 27, 2025	53.07	53.10	53.03	53.10	53.10	0.02%	381,771
Mar 26, 2025	53.16	53.20	53.07	53.09	53.09	-0.24%	187,360
Mar 25, 2025	53.12	53.28	53.12	53.22	53.22	0.06%	340,920
Mar 24, 2025	53.30	53.30	53.16	53.19	53.19	-0.41%	317,709
Mar 21, 2025	53.48	53.51	53.35	53.41	53.41	-0.13%	185,048
Mar 20, 2025	53.40	53.65	53.39	53.48	53.48	0.13%	285,740
Mar 19, 2025	53.21	53.49	53.12	53.41	53.41	0.30%	301,371
Mar 18, 2025	53.13	53.29	53.11	53.25	53.25	0.09%	322,824
Mar 17, 2025	53.21	53.31	53.09	53.20	53.20	0.06%	242,708
Mar 14, 2025	53.19	53.23	53.09	53.17	53.17	-0.19%	578,463
Mar 13, 2025	53.06	53.28	52.98	53.27	53.27	0.32%	528,229
Mar 12, 2025	53.15	53.24	53.05	53.10	53.10	-0.26%	235,440
Mar 11, 2025	53.36	53.45	53.15	53.24	53.24	-0.22%	200,385
Mar 10, 2025	53.30	53.45	53.25	53.36	53.36	0.49%	528,034
Mar 7, 2025	53.38	53.39	53.03	53.10	53.10	-0.21%	615,498
Mar 6, 2025	53.22	53.25	53.05	53.21	53.21	-	952,353
Mar 5, 2025	53.46	53.54	53.20	53.21	53.21	-0.43%	245,650
Mar 4, 2025	53.59	53.69	53.35	53.44	53.44	-0.22%	370,386
Mar 3, 2025	53.33	53.64	53.30	53.56	53.56	-0.13%	138,432
Feb 28, 2025	53.50	53.63	53.37	53.63	53.44	0.54%	79,804
Feb 27, 2025	53.40	53.48	53.31	53.34	53.15	-0.11%	129,957
Feb 26, 2025	53.35	53.50	53.26	53.40	53.21	0.13%	443,636
Feb 25, 2025	53.23	53.35	53.20	53.33	53.14	0.60%	109,976
Feb 24, 2025	52.92	53.06	52.88	53.01	52.82	0.15%	144,258
Feb 21, 2025	52.75	52.97	52.74	52.93	52.74	0.47%	146,794
Feb 20, 2025	52.67	52.73	52.64	52.68	52.49	0.25%	179,997
Feb 19, 2025	52.51	52.60	52.46	52.55	52.36	0.02%	135,711
Feb 18, 2025	52.64	52.69	52.47	52.54	52.35	-0.19%	204,023
Feb 14, 2025	52.70	52.80	52.64	52.64	52.45	0.25%	126,122
Feb 13, 2025	52.41	52.65	52.41	52.51	52.32	0.46%	177,641
Feb 12, 2025	52.35	52.35	52.15	52.27	52.08	-0.46%	169,205
Feb 11, 2025	52.52	52.58	52.46	52.51	52.32	-0.21%	293,594
Feb 10, 2025	52.60	52.73	52.56	52.62	52.43	0.02%	308,739
Feb 7, 2025	52.65	52.70	52.50	52.61	52.42	-0.27%	232,661
Feb 6, 2025	52.81	52.81	52.70	52.75	52.56	-0.11%	178,630
Feb 5, 2025	52.70	52.90	52.67	52.81	52.62	0.57%	163,345
Feb 4, 2025	52.38	52.58	52.32	52.51	52.32	0.06%	171,452
Feb 3, 2025	52.52	52.60	52.33	52.48	52.29	-0.19%	214,874
Jan 31, 2025	52.74	52.80	52.53	52.58	52.19	-0.30%	246,071
Jan 30, 2025	52.75	52.77	52.65	52.74	52.35	0.25%	189,289
Jan 29, 2025	52.72	52.72	52.50	52.61	52.22	-0.09%	213,351
Jan 28, 2025	52.58	52.67	52.53	52.66	52.27	0.13%	121,410
Jan 27, 2025	52.57	52.68	52.53	52.59	52.20	0.39%	372,213
Jan 24, 2025	52.30	52.44	52.26	52.39	52.00	0.18%	187,369
Jan 23, 2025	52.25	52.33	52.21	52.29	51.90	-0.21%	187,797
Jan 22, 2025	52.50	52.50	52.30	52.40	52.01	-0.08%	168,825
Jan 21, 2025	52.44	52.50	52.33	52.44	52.05	0.23%	706,148
Jan 17, 2025	52.39	52.39	52.25	52.32	51.93	0.06%	201,223