JBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	52.39	52.39	52.25	52.32	52.32	0.06%	201,223
Jan 16, 2025	52.19	52.38	52.04	52.29	52.29	0.17%	1,153,762
Jan 15, 2025	52.10	52.22	52.09	52.20	52.20	0.87%	134,014
Jan 14, 2025	51.75	51.78	51.65	51.75	51.75	0.02%	224,728
Jan 13, 2025	51.73	51.79	51.66	51.74	51.74	-0.12%	105,547
Jan 10, 2025	51.89	51.93	51.74	51.80	51.80	-0.48%	220,383
Jan 8, 2025	51.96	52.08	51.92	52.05	52.05	0.06%	841,578
Jan 7, 2025	52.16	52.17	51.92	52.02	52.02	-0.27%	159,997
Jan 6, 2025	52.21	52.21	52.10	52.16	52.16	-0.10%	189,943
Jan 3, 2025	52.34	52.40	52.12	52.21	52.21	-0.17%	101,696
Jan 2, 2025	52.38	52.39	52.21	52.30	52.30	0.10%	226,565
Dec 31, 2024	52.40	52.43	52.14	52.25	52.25	-0.42%	290,479
Dec 30, 2024	52.48	52.55	52.40	52.47	52.29	0.31%	492,818
Dec 27, 2024	52.35	52.42	52.28	52.31	52.14	-0.06%	228,069
Dec 26, 2024	52.24	52.42	52.16	52.34	52.17	-0.02%	229,550
Dec 24, 2024	52.29	52.35	52.15	52.35	52.17	0.11%	483,353
Dec 23, 2024	52.45	52.45	52.25	52.29	52.12	-0.27%	343,078
Dec 20, 2024	52.50	52.57	52.43	52.43	52.25	0.19%	195,658
Dec 19, 2024	52.37	52.39	52.20	52.33	52.16	-0.29%	298,564
Dec 18, 2024	52.82	52.88	52.40	52.48	52.30	-0.62%	751,155
Dec 17, 2024	52.83	52.87	52.75	52.81	52.63	-0.02%	103,001
Dec 16, 2024	52.85	52.85	52.74	52.82	52.64	-	204,846
Dec 13, 2024	52.94	53.07	52.74	52.82	52.62	-0.34%	128,093
Dec 12, 2024	53.09	53.12	52.94	53.00	52.80	-0.36%	276,328
Dec 11, 2024	53.34	53.37	53.11	53.19	52.99	-0.26%	420,128
Dec 10, 2024	53.30	53.36	53.21	53.33	53.13	-0.06%	1,251,896
Dec 9, 2024	53.43	53.43	53.27	53.36	53.16	-0.22%	306,437
Dec 6, 2024	53.47	53.50	53.37	53.48	53.28	0.22%	540,121
Dec 5, 2024	53.26	53.36	53.15	53.36	53.16	0.11%	77,354
Dec 4, 2024	53.10	53.34	53.03	53.30	53.10	0.19%	189,217
Dec 3, 2024	53.30	53.32	53.15	53.20	53.00	-0.04%	213,289
Dec 2, 2024	53.12	53.30	53.09	53.22	53.02	-0.36%	942,143
Nov 29, 2024	53.40	53.43	53.36	53.41	53.01	0.41%	21,310
Nov 27, 2024	53.22	53.28	53.15	53.19	52.79	0.25%	60,351
Nov 26, 2024	53.08	53.09	52.94	53.06	52.66	-0.17%	80,205
Nov 25, 2024	53.02	53.16	53.00	53.15	52.75	0.87%	304,245
Nov 22, 2024	52.65	52.71	52.60	52.69	52.30	0.04%	116,312
Nov 21, 2024	52.76	52.80	52.60	52.67	52.28	-0.08%	203,616
Nov 20, 2024	52.75	52.79	52.65	52.71	52.32	-0.11%	522,899
Nov 19, 2024	52.80	52.84	52.68	52.77	52.38	0.21%	441,138
Nov 18, 2024	52.60	52.71	52.52	52.66	52.27	0.11%	99,975
Nov 15, 2024	52.49	52.69	52.36	52.60	52.21	-0.06%	141,139
Nov 14, 2024	52.72	52.80	52.60	52.63	52.24	0.06%	57,545
Nov 13, 2024	52.80	52.80	52.50	52.60	52.21	-0.13%	150,151
Nov 12, 2024	52.90	52.90	52.60	52.67	52.28	-0.60%	168,533
Nov 11, 2024	53.03	53.03	52.86	52.99	52.60	-0.08%	81,170
Nov 8, 2024	53.02	53.12	52.95	53.03	52.64	0.17%	165,974
Nov 7, 2024	52.72	52.98	52.67	52.94	52.55	0.68%	127,386
Nov 6, 2024	52.48	52.65	52.42	52.58	52.19	-0.70%	154,550
Nov 5, 2024	52.84	52.99	52.70	52.95	52.56	0.11%	97,622
Nov 4, 2024	52.90	52.98	52.74	52.89	52.50	0.38%	79,864
Nov 1, 2024	52.88	53.01	52.64	52.69	52.30	-0.74%	125,890
Oct 31, 2024	53.01	53.13	52.91	53.08	52.48	-0.08%	176,029
Oct 30, 2024	53.22	53.30	53.03	53.12	52.52	-0.02%	121,627
Oct 29, 2024	52.93	53.17	52.91	53.13	52.53	0.04%	269,278
Oct 28, 2024	53.30	53.34	53.00	53.11	52.51	-0.06%	438,931
Oct 25, 2024	53.33	53.35	53.10	53.14	52.54	-0.24%	82,948
Oct 24, 2024	53.20	53.33	53.12	53.27	52.66	0.17%	133,897
Oct 23, 2024	53.13	53.20	53.09	53.18	52.58	-0.21%	89,079
Oct 22, 2024	53.38	53.38	53.23	53.29	52.68	-0.02%	69,502
Oct 21, 2024	53.44	53.45	53.27	53.30	52.69	-0.62%	78,629
Oct 18, 2024	53.62	53.68	53.58	53.63	53.02	-0.04%	126,005
Oct 17, 2024	53.90	53.90	53.55	53.65	53.04	-0.33%	211,621
Oct 16, 2024	53.84	53.88	53.78	53.83	53.22	0.13%	292,248
Oct 15, 2024	53.71	53.77	53.69	53.76	53.15	0.50%	77,055
Oct 14, 2024	53.65	53.65	53.42	53.50	52.89	-0.20%	82,009
Oct 11, 2024	53.60	53.63	53.49	53.60	52.99	0.02%	111,098
Oct 10, 2024	53.57	53.60	53.48	53.59	52.98	-0.06%	133,370
Oct 9, 2024	53.67	53.70	53.54	53.62	53.01	-0.17%	281,237
Oct 8, 2024	53.55	53.72	53.55	53.71	53.10	0.02%	405,549
Oct 7, 2024	53.64	53.70	53.64	53.70	53.09	-0.35%	92,986
Oct 4, 2024	53.87	54.19	53.81	53.89	53.28	-0.74%	222,661
Oct 3, 2024	54.33	54.35	54.24	54.29	53.67	-0.35%	116,081
Oct 2, 2024	54.36	54.48	54.28	54.48	53.86	-0.15%	159,210
Oct 1, 2024	54.56	54.64	54.47	54.56	53.94	-0.16%	91,676
Sep 30, 2024	54.69	54.69	54.52	54.65	53.84	-0.09%	103,022
Sep 27, 2024	54.66	54.72	54.60	54.70	53.89	0.20%	271,551
Sep 26, 2024	54.64	54.64	54.45	54.59	53.78	-0.07%	426,644
Sep 25, 2024	54.68	54.68	54.57	54.63	53.82	-0.29%	183,279
Sep 24, 2024	54.59	54.79	54.54	54.79	53.98	0.20%	89,630
Sep 23, 2024	54.63	54.72	54.52	54.68	53.87	-0.04%	91,437
Sep 20, 2024	54.72	54.73	54.61	54.70	53.89	-0.18%	77,447
Sep 19, 2024	54.70	54.82	54.63	54.80	53.99	0.11%	148,061
Sep 18, 2024	54.87	55.06	54.69	54.74	53.93	-0.35%	134,322
Sep 17, 2024	54.99	55.01	54.87	54.93	54.12	-0.09%	129,569
Sep 16, 2024	54.86	55.01	54.76	54.98	54.16	0.27%	110,864
Sep 13, 2024	54.80	54.84	54.71	54.83	54.02	0.16%	84,033
Sep 12, 2024	54.70	54.75	54.60	54.74	53.93	-0.20%	244,659
Sep 11, 2024	54.73	54.85	54.65	54.85	54.04	0.15%	47,468
Sep 10, 2024	54.59	54.79	54.54	54.77	53.96	0.29%	107,214
Sep 9, 2024	54.47	54.62	54.37	54.61	53.80	0.15%	242,273
Sep 6, 2024	54.45	54.65	54.34	54.53	53.72	0.15%	93,355
Sep 5, 2024	54.38	54.47	54.27	54.45	53.64	0.26%	447,232
Sep 4, 2024	54.06	54.31	54.01	54.31	53.50	0.52%	183,637
Sep 3, 2024	54.01	54.06	53.93	54.03	53.23	0.02%	129,252
Aug 30, 2024	54.10	54.16	53.95	54.02	53.04	-0.20%	56,098
Aug 29, 2024	54.07	54.14	54.01	54.13	53.15	-0.07%	123,731
Aug 28, 2024	54.27	54.27	54.14	54.17	53.19	-0.15%	143,614
Aug 27, 2024	54.07	54.25	54.06	54.25	53.27	0.06%	117,357
Aug 26, 2024	54.29	54.39	54.18	54.22	53.24	0.06%	414,636