JBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	52.03	52.18	51.98	52.08	52.08	0.08%	1,171,987
Nov 5, 2026	51.87	52.13	51.85	52.04	52.04	0.08%	1,340,691
Nov 4, 2026	51.86	52.00	51.78	52.00	52.00	0.42%	2,531,335
Nov 3, 2026	51.82	51.84	51.72	51.78	51.78	-0.19%	1,915,193
Nov 2, 2026	51.92	51.99	51.83	51.88	51.88	0.09%	1,626,686
Oct 30, 2026	52.01	52.07	51.93	52.04	51.83	0.25%	1,207,256
Oct 29, 2026	51.86	51.99	51.82	51.91	51.70	0.31%	2,152,600
Oct 28, 2026	51.89	51.89	51.71	51.75	51.55	-0.21%	1,400,286
Oct 27, 2026	51.83	51.88	51.79	51.86	51.66	0.04%	1,960,651
Oct 26, 2026	51.85	51.89	51.79	51.84	51.64	0.14%	1,366,189
Oct 23, 2026	51.85	51.86	51.75	51.77	51.57	-0.19%	1,420,843
Oct 22, 2026	51.64	51.91	51.61	51.87	51.67	0.82%	2,967,758
Oct 21, 2026	51.51	51.55	51.34	51.45	51.25	-	1,419,645
Oct 20, 2026	51.42	51.55	51.37	51.45	51.25	0.10%	1,083,908
Oct 19, 2026	51.47	51.49	51.33	51.40	51.20	-0.19%	1,610,577
Oct 16, 2026	51.44	51.59	51.41	51.50	51.30	-0.02%	1,484,076
Oct 15, 2026	51.59	51.70	51.34	51.51	51.31	0.61%	3,494,183
Oct 14, 2026	50.93	51.25	50.90	51.20	51.00	0.20%	1,184,372
Oct 13, 2026	51.20	51.20	51.06	51.10	50.90	-	2,119,677
Oct 12, 2026	51.07	51.11	51.05	51.10	50.90	-	719,295
Oct 9, 2026	51.07	51.11	50.98	51.10	50.90	-0.10%	852,084
Oct 8, 2026	50.91	51.15	50.86	51.15	50.95	0.37%	3,184,055
Oct 7, 2026	50.70	50.99	50.70	50.96	50.76	-	1,794,236
Oct 6, 2026	50.93	51.02	50.88	50.96	50.76	0.26%	1,394,778
Oct 5, 2026	51.62	51.62	50.73	50.83	50.63	-0.24%	1,442,772
Oct 2, 2026	51.14	51.14	50.86	50.95	50.75	-0.04%	1,632,376
Oct 1, 2026	50.81	51.07	50.72	50.97	50.77	0.10%	3,488,798
Sep 30, 2026	51.23	51.23	51.02	51.12	50.72	-0.04%	2,915,200
Sep 29, 2026	51.19	51.20	51.03	51.14	50.74	-0.16%	2,449,987
Sep 28, 2026	51.23	51.26	51.10	51.22	50.82	-0.41%	1,325,484
Sep 25, 2026	51.36	51.46	51.23	51.43	51.02	0.25%	2,025,228
Sep 24, 2026	51.60	51.63	51.30	51.30	50.90	-0.58%	1,648,753
Sep 23, 2026	51.93	51.93	51.50	51.60	51.19	-0.77%	1,084,074
Sep 22, 2026	52.03	52.05	51.92	52.00	51.59	-0.02%	1,158,022
Sep 21, 2026	52.02	52.02	51.94	52.01	51.60	0.25%	1,134,173
Sep 18, 2026	51.91	51.93	51.84	51.88	51.47	-0.31%	780,597
Sep 17, 2026	52.00	52.05	51.91	52.04	51.63	0.44%	925,054
Sep 16, 2026	51.87	52.00	51.80	51.81	51.40	-0.04%	923,325
Sep 15, 2026	51.79	51.86	51.78	51.83	51.42	-0.06%	1,126,346
Sep 14, 2026	51.84	51.99	51.76	51.86	51.45	-0.02%	800,030
Sep 11, 2026	52.03	52.05	51.85	51.87	51.46	-0.15%	752,826
Sep 10, 2026	52.03	52.10	51.93	51.95	51.54	-0.57%	1,641,499
Sep 9, 2026	52.33	52.36	52.19	52.25	51.84	-0.21%	1,144,527
Sep 8, 2026	52.42	52.43	52.32	52.36	51.95	-0.06%	1,729,703
Sep 4, 2026	52.37	52.45	52.37	52.39	51.98	-0.02%	720,947
Sep 3, 2026	52.47	52.47	52.40	52.40	51.99	0.15%	1,589,851
Sep 2, 2026	52.33	52.33	52.24	52.32	51.91	0.11%	1,139,143
Sep 1, 2026	52.33	52.41	52.05	52.26	51.85	-0.42%	1,232,775
Aug 31, 2026	52.60	52.69	52.58	52.69	52.07	0.02%	1,027,779
Aug 28, 2026	52.86	52.93	52.68	52.68	52.06	-0.36%	903,435