JBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	52.70	52.79	52.67	52.71	52.71	-0.32%	714,231
Aug 19, 2026	52.88	52.89	52.76	52.88	52.88	0.46%	948,803
Aug 18, 2026	52.54	52.67	52.54	52.64	52.64	0.08%	984,884
Aug 17, 2026	52.68	52.69	52.58	52.60	52.60	-0.15%	589,827
Aug 14, 2026	52.81	52.84	52.66	52.68	52.68	-0.28%	869,730
Aug 13, 2026	52.84	52.93	52.82	52.83	52.83	0.34%	537,995
Aug 12, 2026	52.76	52.76	52.65	52.65	52.65	0.06%	1,487,879
Aug 11, 2026	52.67	52.72	52.62	52.62	52.62	0.06%	780,355
Aug 10, 2026	52.65	52.68	52.59	52.59	52.59	-0.32%	573,445
Aug 7, 2026	52.80	52.81	52.70	52.76	52.76	0.17%	715,055
Aug 6, 2026	52.75	52.77	52.63	52.67	52.67	-0.28%	709,407
Aug 5, 2026	52.82	52.84	52.76	52.82	52.82	0.06%	1,125,548
Aug 4, 2026	52.76	52.79	52.70	52.79	52.79	0.38%	1,135,591
Aug 3, 2026	52.57	52.62	52.43	52.59	52.59	0.21%	716,637
Jul 31, 2026	52.73	52.73	52.59	52.68	52.48	-0.21%	807,714
Jul 30, 2026	52.82	52.85	52.75	52.79	52.59	-	916,380
Jul 29, 2026	52.92	52.97	52.78	52.79	52.59	-0.30%	796,090
Jul 28, 2026	52.90	53.03	52.89	52.95	52.75	0.17%	632,975
Jul 27, 2026	52.83	52.87	52.78	52.86	52.66	0.25%	638,789
Jul 24, 2026	52.60	52.82	52.60	52.73	52.53	0.15%	586,599
Jul 23, 2026	52.65	52.69	52.62	52.65	52.45	-0.28%	991,097
Jul 22, 2026	52.85	52.87	52.79	52.80	52.60	-0.17%	1,083,932
Jul 21, 2026	52.92	52.92	52.85	52.89	52.69	-0.17%	567,055
Jul 20, 2026	53.10	53.11	52.94	52.98	52.78	-0.24%	690,092
Jul 17, 2026	53.15	53.20	53.09	53.11	52.91	0.08%	451,583
Jul 16, 2026	53.03	53.07	52.98	53.07	52.87	-0.02%	469,910
Jul 15, 2026	53.03	53.12	53.01	53.08	52.88	0.19%	1,547,099
Jul 14, 2026	52.99	53.05	52.93	52.98	52.78	0.25%	989,607
Jul 13, 2026	52.94	52.97	52.84	52.85	52.65	-0.32%	501,595
Jul 10, 2026	53.08	53.09	52.99	53.02	52.82	-0.09%	558,290
Jul 9, 2026	53.03	53.14	53.02	53.07	52.87	0.04%	474,561
Jul 8, 2026	53.00	53.11	52.92	53.05	52.85	-0.06%	1,392,155
Jul 7, 2026	53.27	53.27	53.05	53.08	52.88	-0.38%	1,497,143
Jul 6, 2026	53.30	53.41	53.25	53.28	53.08	-	709,065
Jul 2, 2026	53.21	53.33	53.16	53.28	53.08	0.08%	825,419
Jul 1, 2026	53.20	53.30	53.20	53.24	53.04	-0.11%	593,274
Jun 30, 2026	53.67	53.67	53.50	53.50	53.10	-0.47%	916,131
Jun 29, 2026	53.70	53.76	53.67	53.75	53.34	0.09%	535,229
Jun 26, 2026	53.62	53.72	53.62	53.70	53.29	0.11%	648,224
Jun 25, 2026	53.67	53.73	53.63	53.64	53.23	0.06%	1,114,452
Jun 24, 2026	53.58	53.62	53.55	53.61	53.20	0.53%	679,328
Jun 23, 2026	53.35	53.39	53.32	53.33	52.93	0.04%	895,196
Jun 22, 2026	53.33	53.40	53.26	53.31	52.91	-0.22%	761,399
Jun 18, 2026	53.52	53.55	53.41	53.43	53.03	0.28%	732,261
Jun 17, 2026	53.51	53.54	53.28	53.28	52.88	-0.39%	796,893
Jun 16, 2026	53.86	53.87	53.43	53.49	53.09	0.17%	1,191,071
Jun 15, 2026	53.46	53.49	53.39	53.40	53.00	0.07%	613,882
Jun 12, 2026	53.34	53.38	53.26	53.36	52.96	-0.07%	777,694
Jun 11, 2026	53.20	53.43	53.13	53.40	53.00	0.60%	846,607
Jun 10, 2026	53.20	53.21	53.07	53.08	52.68	-0.15%	1,094,467