JBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	54.35	54.35	54.24	54.33	54.33	-0.17%	480,644
Sep 11, 2025	54.38	54.49	54.38	54.42	54.42	0.17%	474,940
Sep 10, 2025	54.29	54.39	54.25	54.33	54.33	0.24%	546,525
Sep 9, 2025	54.29	54.32	54.17	54.20	54.20	-0.17%	297,134
Sep 8, 2025	54.28	54.30	54.24	54.30	54.30	0.32%	295,985
Sep 5, 2025	54.13	54.19	54.11	54.12	54.12	0.48%	435,588
Sep 4, 2025	53.81	53.88	53.75	53.86	53.86	0.32%	436,773
Sep 3, 2025	53.55	53.75	53.54	53.69	53.69	0.34%	1,546,714
Sep 2, 2025	53.51	53.54	53.46	53.51	53.51	-0.52%	267,917
Aug 29, 2025	53.83	53.84	53.77	53.79	53.61	-0.15%	218,759
Aug 28, 2025	53.78	53.88	53.76	53.87	53.69	0.19%	336,761
Aug 27, 2025	53.67	53.78	53.62	53.77	53.59	0.07%	740,250
Aug 26, 2025	53.69	53.73	53.59	53.73	53.55	0.15%	331,288
Aug 25, 2025	53.67	53.70	53.60	53.65	53.47	-0.07%	364,877
Aug 22, 2025	53.53	53.74	53.49	53.69	53.51	0.44%	313,145
Aug 21, 2025	53.53	53.53	53.39	53.46	53.27	-0.18%	463,662
Aug 20, 2025	53.52	53.60	53.50	53.55	53.37	0.08%	338,866
Aug 19, 2025	53.48	53.53	53.46	53.51	53.32	0.20%	354,965
Aug 18, 2025	53.49	53.49	53.36	53.40	53.22	-0.07%	3,908,428
Aug 15, 2025	53.55	53.55	53.41	53.44	53.25	-0.18%	225,430
Aug 14, 2025	53.62	53.65	53.50	53.53	53.35	-0.26%	332,426
Aug 13, 2025	53.63	53.70	53.62	53.67	53.49	0.36%	231,195
Aug 12, 2025	53.46	53.51	53.38	53.48	53.30	-0.04%	515,952
Aug 11, 2025	53.51	53.55	53.47	53.50	53.32	0.06%	155,222
Aug 8, 2025	53.54	53.54	53.43	53.47	53.29	-0.21%	263,082
Aug 7, 2025	53.64	53.66	53.54	53.58	53.40	-0.03%	256,696
Aug 6, 2025	53.59	53.62	53.41	53.60	53.41	-0.07%	473,673
Aug 5, 2025	53.61	53.67	53.56	53.64	53.45	-0.01%	330,883
Aug 4, 2025	53.62	53.65	53.53	53.64	53.46	0.17%	1,392,383
Aug 1, 2025	53.36	53.56	53.36	53.55	53.37	0.43%	297,506
Jul 31, 2025	53.36	53.40	53.28	53.32	52.93	0.04%	185,860
Jul 30, 2025	53.30	53.40	53.27	53.30	52.91	-0.22%	616,221
Jul 29, 2025	53.23	53.42	53.21	53.42	53.03	0.51%	249,938
Jul 28, 2025	53.16	53.17	53.11	53.15	52.76	-0.13%	181,210
Jul 25, 2025	53.14	53.22	53.09	53.22	52.83	0.19%	153,754
Jul 24, 2025	53.09	53.17	53.02	53.12	52.73	-0.13%	667,637
Jul 23, 2025	53.23	53.27	53.16	53.19	52.80	-0.21%	231,575
Jul 22, 2025	53.24	53.33	53.23	53.30	52.91	0.21%	194,189
Jul 21, 2025	53.20	53.28	53.17	53.19	52.80	0.32%	391,413
Jul 18, 2025	53.05	53.06	53.00	53.02	52.63	0.17%	319,314
Jul 17, 2025	52.98	53.00	52.90	52.93	52.54	0.03%	303,307
Jul 16, 2025	52.90	52.96	52.82	52.92	52.53	0.24%	236,291
Jul 15, 2025	53.02	53.02	52.79	52.79	52.40	-0.32%	388,412
Jul 14, 2025	52.97	53.01	52.91	52.96	52.57	-0.04%	197,191
Jul 11, 2025	53.06	53.06	52.94	52.98	52.59	-0.39%	365,711
Jul 10, 2025	53.18	53.20	53.09	53.19	52.80	-0.02%	193,975
Jul 9, 2025	53.06	53.20	53.04	53.20	52.81	0.42%	219,325
Jul 8, 2025	52.95	52.98	52.89	52.98	52.59	-0.08%	404,050
Jul 7, 2025	53.13	53.13	53.00	53.02	52.63	-0.28%	204,014
Jul 3, 2025	53.25	53.25	53.13	53.17	52.78	-0.26%	162,388