BVMF:JBSS32 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	69.55	70.65	68.45	68.50	68.50	-1.72%	1,818,222
May 14, 2026	71.90	72.99	69.70	69.70	69.70	-4.81%	1,161,301
May 13, 2026	72.80	73.66	68.73	73.22	73.22	-1.05%	9,935,872
May 12, 2026	76.50	77.09	73.28	74.00	74.00	-3.47%	3,369,762
May 11, 2026	78.74	79.89	76.30	76.66	76.66	-2.67%	1,512,931
May 8, 2026	79.91	80.89	78.50	78.76	78.76	-1.80%	614,109
May 7, 2026	81.75	82.23	79.98	80.20	80.20	-1.99%	552,487
May 6, 2026	80.20	82.26	79.96	81.83	81.83	2.47%	596,613
May 5, 2026	78.51	80.58	78.20	79.86	79.86	1.37%	1,073,517
May 4, 2026	79.29	80.33	78.51	78.78	78.78	-0.48%	1,780,959
Apr 30, 2026	78.20	80.54	76.80	79.16	79.16	0.93%	1,771,672
Apr 29, 2026	80.50	81.08	78.40	78.43	78.43	-1.94%	653,000
Apr 28, 2026	80.11	81.22	78.28	79.98	79.98	-0.68%	1,158,069
Apr 27, 2026	82.30	82.95	80.53	80.53	80.53	-2.66%	760,325
Apr 24, 2026	84.32	84.44	81.90	82.73	82.73	-1.51%	702,361
Apr 23, 2026	86.10	86.86	83.89	84.00	84.00	-3.16%	779,024
Apr 22, 2026	88.08	88.50	86.39	86.74	86.74	-0.32%	1,223,915
Apr 20, 2026	87.70	89.05	86.57	87.02	87.02	-0.84%	600,925
Apr 17, 2026	89.10	89.17	87.45	87.76	87.76	-1.08%	887,973
Apr 16, 2026	88.20	89.40	87.52	88.72	88.72	0.59%	3,157,670
Apr 15, 2026	90.04	90.20	88.20	88.20	88.20	-2.33%	775,996
Apr 14, 2026	88.74	90.57	87.78	90.30	90.30	2.72%	1,900,905
Apr 13, 2026	91.20	92.47	87.61	87.91	87.91	-4.62%	2,781,773
Apr 10, 2026	92.75	93.66	91.32	92.17	92.17	-0.53%	583,239
Apr 9, 2026	92.60	93.53	91.80	92.66	92.66	-0.10%	697,204
Apr 8, 2026	92.06	92.75	89.31	92.75	92.75	3.09%	833,270
Apr 7, 2026	91.01	91.61	89.97	89.97	89.97	-2.10%	512,241
Apr 6, 2026	91.15	92.92	91.11	91.90	91.90	0.98%	556,899
Apr 2, 2026	92.50	93.74	91.01	91.01	91.01	-2.30%	822,948
Apr 1, 2026	92.99	93.72	91.95	93.15	93.15	0.17%	957,504
Mar 31, 2026	91.52	93.09	90.21	92.99	92.99	2.07%	1,307,424
Mar 30, 2026	89.19	91.99	89.19	91.10	91.10	2.36%	1,054,154
Mar 27, 2026	87.00	89.67	86.02	89.00	89.00	2.80%	1,496,440
Mar 26, 2026	82.15	89.92	80.51	86.58	86.58	5.84%	4,179,935
Mar 25, 2026	80.18	81.97	79.94	81.80	81.80	1.79%	561,265
Mar 24, 2026	78.73	80.90	77.80	80.36	80.36	2.07%	1,288,799
Mar 23, 2026	75.88	78.85	75.67	78.73	78.73	4.81%	773,553
Mar 20, 2026	80.12	80.16	75.12	75.12	75.12	-4.44%	11,111,660
Mar 19, 2026	77.45	79.03	77.20	78.61	78.61	1.47%	768,306
Mar 18, 2026	80.10	80.25	77.47	77.47	77.47	-3.13%	786,333
Mar 17, 2026	79.73	80.51	79.40	79.97	79.97	0.79%	670,470
Mar 16, 2026	80.00	80.95	79.34	79.34	79.34	-0.28%	442,326
Mar 13, 2026	79.53	80.16	78.45	79.56	79.56	0.32%	502,575
Mar 12, 2026	78.34	80.00	77.29	79.31	79.31	1.24%	592,097
Mar 11, 2026	80.00	80.14	77.75	78.34	78.34	-2.20%	738,014
Mar 10, 2026	80.16	81.24	79.69	80.10	80.10	-0.40%	1,076,559
Mar 9, 2026	81.06	81.23	79.55	80.42	80.42	-0.80%	973,155
Mar 6, 2026	81.82	82.07	79.94	81.07	81.07	-1.13%	707,253
Mar 5, 2026	84.31	85.02	81.74	82.00	82.00	-3.02%	1,572,954
Mar 4, 2026	86.07	86.15	83.60	84.55	84.55	-1.06%	1,420,490