JetBlue Airways Corporation (BIT:1JAM)
Italy · Delayed Price · Currency is EUR 3.999
+0.020 (0.50%)
At close: Sep 4, 2026
BIT:1JAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 8.94% | - |
| Jul 23, 2026 | 4.50 | 4.50 | 4.50 | 4.29 | 4.29 | -5.79% | 345 |
| Jul 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -3.00% | - |
| Jul 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.75% | - |
| Jul 20, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.52% | - |
| Jul 17, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -2.40% | - |
| Jul 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.24% | - |
| Jul 15, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 5.63% | - |
| Jul 14, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -7.10% | - |
| Jul 13, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.37% | - |
| Jul 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.35% | - |
| Jul 9, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 4.87% | - |
| Jul 8, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.58% | - |
| Jul 7, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -5.88% | - |
| Jul 6, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 4.30% | - |
| Jul 3, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Jul 2, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.47% | - |
| Jul 1, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 5.32% | - |
| Jun 30, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.21% | - |
| Jun 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.74% | - |