JBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	54.18	54.18	54.09	54.15	54.15	0.01%	977,477
Feb 5, 2026	54.01	54.16	53.99	54.14	54.14	0.46%	1,874,039
Feb 4, 2026	53.91	53.95	53.87	53.89	53.89	-0.09%	1,221,516
Feb 3, 2026	53.88	53.95	53.86	53.94	53.94	0.04%	1,176,668
Feb 2, 2026	54.01	54.01	53.89	53.92	53.92	-0.37%	879,359
Jan 30, 2026	54.19	54.21	54.12	54.12	53.93	-0.06%	815,438
Jan 29, 2026	54.13	54.22	54.09	54.15	53.96	0.02%	1,098,630
Jan 28, 2026	54.16	54.17	54.06	54.14	53.95	0.06%	824,620
Jan 27, 2026	54.17	54.23	54.11	54.11	53.92	-0.17%	766,382
Jan 26, 2026	54.20	54.21	54.15	54.20	54.01	0.18%	1,276,935
Jan 23, 2026	54.08	54.16	54.02	54.10	53.91	0.13%	703,053
Jan 22, 2026	54.01	54.08	53.98	54.03	53.84	0.04%	915,441
Jan 21, 2026	53.95	54.06	53.92	54.01	53.82	0.26%	1,893,697
Jan 20, 2026	53.92	53.97	53.87	53.87	53.68	-0.37%	795,612
Jan 16, 2026	54.17	54.20	54.06	54.07	53.88	-0.24%	891,054
Jan 15, 2026	54.32	54.32	54.19	54.20	54.01	-0.09%	1,150,332
Jan 14, 2026	54.24	54.31	54.21	54.25	54.06	0.15%	578,472
Jan 13, 2026	54.19	54.21	54.12	54.17	53.98	0.18%	1,017,940
Jan 12, 2026	54.10	54.18	54.05	54.07	53.88	-0.09%	617,802
Jan 9, 2026	54.12	54.20	54.05	54.12	53.93	0.07%	907,827
Jan 8, 2026	54.08	54.09	54.03	54.08	53.89	-0.06%	1,688,630
Jan 7, 2026	54.17	54.20	54.09	54.11	53.92	0.06%	1,075,077
Jan 6, 2026	54.06	54.09	53.97	54.08	53.89	-0.01%	1,182,070
Jan 5, 2026	54.04	54.11	54.02	54.09	53.90	0.16%	768,671
Jan 2, 2026	54.09	54.15	53.97	54.00	53.81	-0.13%	1,586,545
Dec 31, 2025	54.12	54.16	54.05	54.07	53.88	-0.52%	1,139,371
Dec 30, 2025	54.33	54.38	54.30	54.35	53.98	-0.04%	704,064
Dec 29, 2025	54.35	54.37	54.31	54.37	54.00	0.18%	364,130
Dec 26, 2025	54.32	54.35	54.25	54.27	53.90	-0.02%	293,022
Dec 24, 2025	54.23	54.28	54.18	54.28	53.91	0.22%	263,423
Dec 23, 2025	54.06	54.17	54.04	54.16	53.79	-0.02%	506,315
Dec 22, 2025	54.18	54.19	54.14	54.17	53.80	-0.02%	449,380
Dec 19, 2025	54.21	54.26	54.16	54.18	53.81	-0.18%	593,323
Dec 18, 2025	54.26	54.32	54.21	54.28	53.91	0.33%	2,346,620
Dec 17, 2025	54.12	54.20	54.10	54.10	53.73	-0.07%	7,674,744
Dec 16, 2025	54.04	54.17	53.97	54.14	53.77	0.20%	1,875,471
Dec 15, 2025	54.06	54.10	54.00	54.03	53.66	0.08%	6,254,922
Dec 12, 2025	54.01	54.01	53.96	53.99	53.57	-0.23%	2,247,029
Dec 11, 2025	54.24	54.26	54.11	54.11	53.70	-0.02%	492,561
Dec 10, 2025	53.94	54.13	53.94	54.12	53.71	0.29%	703,671
Dec 9, 2025	54.10	54.10	53.94	53.97	53.55	0.01%	432,116
Dec 8, 2025	54.09	54.10	53.92	53.96	53.55	-0.26%	535,904
Dec 5, 2025	54.17	54.20	54.05	54.10	53.69	-0.15%	471,729
Dec 4, 2025	54.24	54.24	54.05	54.18	53.77	-0.17%	1,359,249
Dec 3, 2025	54.28	54.47	54.20	54.27	53.86	0.13%	456,409
Dec 2, 2025	54.16	54.23	53.93	54.20	53.79	0.06%	812,434
Dec 1, 2025	54.17	55.79	54.13	54.17	53.76	-0.77%	827,994
Nov 28, 2025	54.61	54.61	54.50	54.59	53.98	-0.07%	163,565
Nov 26, 2025	54.58	54.64	54.48	54.63	54.02	0.07%	444,986
Nov 25, 2025	54.53	54.63	54.50	54.59	53.98	0.24%	618,762