JetBlue Airways Corporation (BIT:1JAM)
Italy · Delayed Price · Currency is EUR 3.688
+0.002 (0.05%)
At close: Oct 2, 2026
BIT:1JAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.05% | - |
| Oct 1, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.94% | - |
| Sep 30, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.24% | - |
| Sep 29, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.35% | - |
| Sep 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.62% | - |
| Sep 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.98% | - |
| Sep 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.83% | - |
| Sep 23, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.63% | - |
| Sep 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.14% | - |
| Sep 21, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.78% | - |
| Sep 18, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.91% | - |
| Sep 17, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.73% | - |
| Sep 16, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.70% | - |
| Sep 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.75% | - |
| Sep 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.33% | - |
| Sep 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.54% | - |
| Sep 10, 2026 | 3.79 | 3.79 | 3.66 | 3.86 | 3.86 | 1.82% | 3,359 |
| Sep 9, 2026 | 3.94 | 3.94 | 3.94 | 3.79 | 3.79 | -4.71% | 1,000 |
| Sep 8, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 6.48% | - |
| Sep 7, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -6.68% | - |
| Sep 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Sep 3, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.33% | - |
| Sep 2, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.32% | - |
| Sep 1, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.76% | - |
| Aug 31, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -5.45% | - |
| Aug 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.20% | - |
| Aug 27, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.85% | - |
| Aug 26, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.43% | - |
| Aug 25, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.23% | - |
| Aug 24, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.53% | - |
| Aug 21, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.03% | - |
| Aug 20, 2026 | 4.05 | 4.05 | 4.05 | 4.07 | 4.07 | -4.77% | 58 |
| Aug 19, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -4.41% | - |
| Aug 18, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.69% | - |
| Aug 17, 2026 | 5.03 | 5.03 | 5.03 | 4.50 | 4.50 | -7.54% | 10 |
| Aug 14, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.60% | - |
| Aug 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.30% | - |
| Aug 12, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.72% | - |
| Aug 11, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1.53% | - |
| Aug 10, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -4.03% | - |
| Aug 7, 2026 | 5.64 | 5.64 | 5.11 | 5.16 | 5.16 | -5.04% | 122 |
| Aug 6, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.66% | - |
| Aug 5, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -2.23% | - |
| Aug 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.05% | - |
| Aug 3, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 2.53% | - |
| Jul 31, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.51% | - |
| Jul 30, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.85% | - |
| Jul 29, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.39% | - |
| Jul 28, 2026 | 4.83 | 4.97 | 4.83 | 5.10 | 5.10 | 5.88% | 3,419 |
| Jul 27, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 2.91% | - |