JBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	54.35	54.42	54.32	54.47	-	-0.16%	67,100
Mar 2, 2026	54.62	54.63	54.49	54.55	54.55	-0.75%	621,286
Feb 27, 2026	54.93	54.99	54.92	54.96	54.96	0.24%	827,227
Feb 26, 2026	54.78	54.85	54.76	54.83	54.83	0.18%	628,942
Feb 25, 2026	54.73	54.79	54.72	54.73	54.73	-0.11%	527,482
Feb 24, 2026	54.77	54.79	54.73	54.79	54.79	0.05%	814,638
Feb 23, 2026	54.68	54.80	54.67	54.76	54.76	0.20%	655,164
Feb 20, 2026	54.64	54.68	54.53	54.65	54.65	-0.02%	844,678
Feb 19, 2026	54.59	54.66	54.57	54.66	54.66	0.11%	681,072
Feb 18, 2026	54.62	54.67	54.60	54.60	54.60	-0.07%	954,997
Feb 17, 2026	54.69	54.71	54.64	54.64	54.64	-0.07%	576,524
Feb 13, 2026	54.63	54.68	54.59	54.68	54.68	0.35%	877,371
Feb 12, 2026	54.33	54.51	54.33	54.49	54.49	0.44%	932,960
Feb 11, 2026	54.27	54.34	54.23	54.25	54.25	-0.15%	763,809
Feb 10, 2026	54.34	54.35	54.27	54.33	54.33	0.30%	993,292
Feb 9, 2026	54.14	54.20	53.94	54.17	54.17	0.05%	719,378
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