JetBlue Airways Corporation (BIT:1JAM)
Italy · Delayed Price · Currency is EUR 4.330
+0.310 (7.71%)
Last updated: Jun 1, 2026, 1:11 PM CET
BIT:1JAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.64% | - |
| Jun 1, 2026 | 4.76 | 4.76 | 4.76 | 4.33 | 4.33 | -8.57% | 6 |
| May 29, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 4.57% | - |
| May 28, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -3.45% | - |
| May 27, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 3.55% | - |
| May 26, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 5.64% | - |
| May 25, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| May 22, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 6.45% | - |
| May 21, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.90% | - |
| May 20, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 4.72% | - |
| May 19, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -3.52% | - |
| May 18, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.50% | - |
| May 15, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.35% | - |
| May 14, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.10% | - |
| May 13, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.05% | - |
| May 12, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -6.62% | - |
| May 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.83% | - |
| May 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.58% | - |
| May 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.46% | - |
| May 6, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 2.42% | - |
| May 5, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.85% | - |
| May 4, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.41% | - |
| Apr 30, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -2.38% | - |
| Apr 29, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -3.19% | - |
| Apr 28, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.90% | - |
| Apr 27, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.66% | - |
| Apr 24, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.99% | - |
| Apr 23, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.80% | - |
| Apr 22, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -5.02% | - |
| Apr 21, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.78% | - |
| Apr 20, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -3.20% | - |
| Apr 17, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 5.47% | - |
| Apr 16, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.77% | - |
| Apr 15, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 5.99% | - |
| Apr 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 13.38% | - |
| Apr 13, 2026 | 3.84 | 3.84 | 3.84 | 4.02 | 4.02 | -2.12% | 12 |
| Apr 10, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.77% | - |
| Apr 9, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.47% | - |
| Apr 8, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 12.79% | - |
| Apr 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.31% | - |
| Apr 2, 2026 | 3.78 | 3.78 | 3.78 | 3.89 | 3.89 | -1.83% | 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 | 4.04% | - |
| Mar 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.47% | 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% | - |