JBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	53.37	53.47	53.09	53.34	-	-0.29%	52,257
May 11, 2026	53.60	53.60	53.48	53.49	53.49	-0.24%	4,915,680
May 8, 2026	53.65	53.69	53.59	53.62	53.62	0.22%	458,112
May 7, 2026	53.69	53.70	53.48	53.50	53.50	-0.22%	712,299
May 6, 2026	53.61	53.65	53.55	53.62	53.62	0.41%	617,493
May 5, 2026	53.39	53.43	53.35	53.40	53.40	0.21%	611,129
May 4, 2026	53.39	53.49	53.11	53.29	53.29	-0.32%	972,755
May 1, 2026	53.42	53.61	53.42	53.46	53.46	-0.30%	639,220
Apr 30, 2026	53.68	53.70	53.59	53.62	53.42	0.09%	802,362
Apr 29, 2026	53.72	53.72	53.51	53.57	53.37	-0.41%	670,683
Apr 28, 2026	53.77	53.81	53.64	53.79	53.58	-0.06%	460,149
Apr 27, 2026	53.87	53.91	53.79	53.82	53.61	-0.19%	479,440
Apr 24, 2026	53.81	53.93	53.76	53.92	53.71	0.17%	468,405
Apr 23, 2026	53.92	53.95	53.74	53.83	53.62	-0.15%	770,481
Apr 22, 2026	53.97	53.99	53.89	53.91	53.70	0.09%	1,706,450
Apr 21, 2026	53.96	54.01	53.85	53.86	53.65	-0.33%	883,305
Apr 20, 2026	54.04	54.07	53.97	54.04	53.83	-0.02%	535,109
Apr 17, 2026	54.05	54.11	54.02	54.05	53.84	0.39%	2,170,237
Apr 16, 2026	53.97	53.97	53.81	53.84	53.63	-0.15%	625,496
Apr 15, 2026	53.91	53.94	53.87	53.92	53.71	-0.11%	531,487
Apr 14, 2026	53.85	53.99	53.80	53.98	53.77	0.24%	720,949
Apr 13, 2026	53.73	53.85	53.69	53.85	53.64	0.20%	473,089
Apr 10, 2026	53.81	53.81	53.71	53.74	53.53	-0.15%	582,794
Apr 9, 2026	53.75	53.91	53.70	53.82	53.61	0.04%	615,224
Apr 8, 2026	53.95	53.95	53.76	53.80	53.59	0.26%	595,712
Apr 7, 2026	53.62	53.88	53.44	53.66	53.46	0.09%	524,581
Apr 6, 2026	53.58	53.67	53.56	53.61	53.41	-0.07%	1,711,575
Apr 2, 2026	53.56	53.70	53.51	53.65	53.45	0.11%	936,211
Apr 1, 2026	53.58	53.68	53.55	53.59	53.39	-0.33%	1,742,559
Mar 31, 2026	53.78	53.87	53.71	53.77	53.37	0.20%	1,124,799
Mar 30, 2026	53.65	53.72	53.60	53.66	53.26	0.60%	525,266
Mar 27, 2026	53.27	53.42	53.22	53.34	52.95	-0.06%	594,445
Mar 26, 2026	53.54	53.82	53.26	53.37	52.97	-0.67%	1,248,841
Mar 25, 2026	53.73	53.75	53.62	53.73	53.33	0.41%	925,628
Mar 24, 2026	53.42	53.60	53.39	53.51	53.11	-0.26%	700,474
Mar 23, 2026	53.44	53.75	53.44	53.65	53.25	0.36%	1,781,271
Mar 20, 2026	53.67	53.75	53.44	53.46	53.06	-0.82%	884,558
Mar 19, 2026	53.73	53.94	53.72	53.90	53.50	0.07%	906,260
Mar 18, 2026	54.05	54.05	53.85	53.86	53.46	-0.31%	699,816
Mar 17, 2026	54.05	54.10	54.00	54.03	53.63	0.13%	858,707
Mar 16, 2026	53.95	53.99	53.89	53.96	53.56	0.39%	647,933
Mar 13, 2026	53.90	53.93	53.73	53.75	53.35	-0.17%	663,527
Mar 12, 2026	53.92	53.96	53.76	53.84	53.44	-0.31%	902,432
Mar 11, 2026	54.17	54.17	53.98	54.01	53.61	-0.39%	947,930
Mar 10, 2026	54.39	54.41	54.22	54.22	53.82	-0.35%	703,797
Mar 9, 2026	54.15	54.43	54.13	54.41	54.01	0.28%	823,444
Mar 6, 2026	54.15	54.38	54.09	54.26	53.86	-0.07%	915,803
Mar 5, 2026	54.28	54.33	54.24	54.30	53.90	-0.26%	1,063,798
Mar 4, 2026	54.51	54.52	54.44	54.44	54.04	-0.11%	1,307,211
Mar 3, 2026	54.35	54.63	54.32	54.50	54.10	-0.09%	1,688,940