JetBlue Airways Corporation (BIT:1JAM)
Italy · Delayed Price · Currency is EUR 3.891
-0.072 (-1.83%)
At close: Apr 2, 2026
BIT:1JAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.78 | 3.78 | 3.78 | 3.89 | 3.89 | -1.84% | 12 |
| Apr 1, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 6.73% | - |
| Mar 31, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 2.63% | - |
| Mar 30, 2026 | 3.73 | 3.73 | 3.73 | 3.62 | 3.62 | -2.61% | 800 |
| Mar 27, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.46% | - |
| Mar 26, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 4.06% | - |
| Mar 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.45% | 150 |
| Mar 24, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.04% | - |
| Mar 23, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.25% | - |
| Mar 20, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 4.56% | - |
| Mar 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.37 | -5.04% | - |
| Mar 18, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.71% | 150 |
| Mar 17, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.35% | - |
| Mar 16, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 2.03% | - |
| Mar 13, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.91% | - |
| Mar 12, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -4.45% | - |
| Mar 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | 0.26% | - |
| Mar 10, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.78 | 2.71% | - |
| Mar 9, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.68 | -2.95% | - |
| Mar 6, 2026 | 3.94 | 3.94 | 3.94 | 3.80 | 3.80 | -6.66% | 8,606 |
| Mar 5, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -7.86% | - |
| Mar 4, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.41 | -0.59% | 750 |
| Mar 3, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.96% | - |
| Mar 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.27% | - |
| Feb 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -4.13% | - |
| Feb 26, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.74% | - |
| Feb 25, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.00% | - |
| Feb 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.52% | - |
| Feb 23, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.39% | - |
| Feb 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.06% | - |
| Feb 19, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -6.30% | - |
| Feb 18, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 3.82% | - |
| Feb 17, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 4.43% | - |
| Feb 16, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 2.97% | - |
| Feb 13, 2026 | 4.77 | 4.77 | 4.77 | 4.82 | 4.82 | 0.77% | 10 |
| Feb 12, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -6.69% | - |
| Feb 11, 2026 | 5.14 | 5.14 | 5.14 | 5.13 | 5.13 | -0.31% | 212 |
| Feb 10, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.36% | - |
| Feb 9, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -4.29% | - |
| Feb 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 10.21% | - |
| Feb 5, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.94% | - |
| Feb 4, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 5.65% | - |
| Feb 3, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 7.39% | - |
| Feb 2, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 5.64% | - |
| Jan 30, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.16% | - |
| Jan 29, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.35% | - |
| Jan 28, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 5.41% | - |
| Jan 27, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -7.43% | - |
| Jan 26, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -4.01% | - |
| Jan 23, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -4.40% | - |