JBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	52.33	52.36	52.19	52.25	52.25	-0.21%	1,144,523
Sep 8, 2026	52.42	52.43	52.32	52.36	52.36	-0.06%	1,729,699
Sep 4, 2026	52.37	52.45	52.37	52.39	52.39	-0.02%	718,021
Sep 3, 2026	52.47	52.47	52.40	52.40	52.40	0.15%	1,589,848
Sep 2, 2026	52.33	52.33	52.24	52.32	52.32	0.11%	1,139,139
Sep 1, 2026	52.33	52.41	52.05	52.26	52.26	-0.42%	1,232,775
Aug 31, 2026	52.60	52.69	52.58	52.69	52.48	0.02%	1,027,779
Aug 28, 2026	52.86	52.93	52.68	52.68	52.47	-0.36%	903,435
Aug 27, 2026	52.90	52.94	52.84	52.87	52.66	-0.04%	784,149
Aug 26, 2026	52.89	52.95	52.84	52.89	52.68	-0.17%	1,065,692
Aug 25, 2026	52.89	52.98	52.85	52.98	52.77	0.42%	613,228
Aug 24, 2026	52.69	52.76	52.67	52.76	52.55	0.21%	1,498,695
Aug 21, 2026	52.70	52.70	52.60	52.65	52.44	-0.11%	783,517
Aug 20, 2026	52.70	52.79	52.67	52.71	52.50	-0.32%	714,233
Aug 19, 2026	52.88	52.89	52.76	52.88	52.67	0.46%	948,805
Aug 18, 2026	52.54	52.67	52.54	52.64	52.43	0.08%	984,897
Aug 17, 2026	52.68	52.69	52.58	52.60	52.39	-0.15%	590,238
Aug 14, 2026	52.81	52.84	52.66	52.68	52.47	-0.28%	869,731
Aug 13, 2026	52.84	52.93	52.82	52.83	52.62	0.34%	537,996
Aug 12, 2026	52.76	52.76	52.65	52.65	52.44	0.06%	1,487,885
Aug 11, 2026	52.67	52.72	52.62	52.62	52.41	0.06%	780,355
Aug 10, 2026	52.65	52.68	52.59	52.59	52.38	-0.32%	573,446
Aug 7, 2026	52.80	52.81	52.70	52.76	52.55	0.17%	715,056
Aug 6, 2026	52.75	52.77	52.63	52.67	52.46	-0.28%	709,407
Aug 5, 2026	52.82	52.84	52.76	52.82	52.61	0.06%	1,125,550
Aug 4, 2026	52.76	52.79	52.70	52.79	52.58	0.38%	1,135,591
Aug 3, 2026	52.57	52.62	52.43	52.59	52.38	0.21%	716,637
Jul 31, 2026	52.73	52.73	52.59	52.68	52.27	-0.21%	807,714
Jul 30, 2026	52.82	52.85	52.75	52.79	52.38	-	916,380
Jul 29, 2026	52.92	52.97	52.78	52.79	52.38	-0.30%	796,090
Jul 28, 2026	52.90	53.03	52.89	52.95	52.54	0.17%	632,975
Jul 27, 2026	52.83	52.87	52.78	52.86	52.45	0.25%	638,789
Jul 24, 2026	52.60	52.82	52.60	52.73	52.32	0.15%	586,599
Jul 23, 2026	52.65	52.69	52.62	52.65	52.24	-0.28%	991,097
Jul 22, 2026	52.85	52.87	52.79	52.80	52.39	-0.17%	1,083,932
Jul 21, 2026	52.92	52.92	52.85	52.89	52.48	-0.17%	567,055
Jul 20, 2026	53.10	53.11	52.94	52.98	52.57	-0.24%	690,092
Jul 17, 2026	53.15	53.20	53.09	53.11	52.70	0.08%	451,583
Jul 16, 2026	53.03	53.07	52.98	53.07	52.66	-0.02%	469,910
Jul 15, 2026	53.03	53.12	53.01	53.08	52.67	0.19%	1,547,099
Jul 14, 2026	52.99	53.05	52.93	52.98	52.57	0.25%	989,607
Jul 13, 2026	52.94	52.97	52.84	52.85	52.44	-0.32%	501,595
Jul 10, 2026	53.08	53.09	52.99	53.02	52.61	-0.09%	558,290
Jul 9, 2026	53.03	53.14	53.02	53.07	52.66	0.04%	474,561
Jul 8, 2026	53.00	53.11	52.92	53.05	52.64	-0.06%	1,392,155
Jul 7, 2026	53.27	53.27	53.05	53.08	52.67	-0.38%	1,497,143
Jul 6, 2026	53.30	53.41	53.25	53.28	52.87	-	709,065
Jul 2, 2026	53.21	53.33	53.16	53.28	52.87	0.08%	825,419
Jul 1, 2026	53.20	53.30	53.20	53.24	52.83	-0.11%	593,274
Jun 30, 2026	53.67	53.67	53.50	53.50	52.89	-0.47%	916,131