BVMF:JBSS32 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	60.49	63.14	60.34	62.50	62.50	4.34%	5,128,827
Jun 3, 2026	60.61	62.40	59.80	59.90	59.90	-1.17%	2,590,449
Jun 2, 2026	61.28	61.56	60.61	60.61	60.61	0.02%	1,488,752
Jun 1, 2026	61.06	61.58	60.35	60.60	60.60	-0.66%	2,361,617
May 29, 2026	65.73	65.73	61.00	61.00	61.00	-6.20%	4,627,702
May 28, 2026	66.83	67.19	65.03	65.03	65.03	-2.69%	977,101
May 27, 2026	65.12	67.81	65.00	66.83	66.83	2.82%	2,908,230
May 26, 2026	66.45	66.78	63.71	65.00	65.00	-2.18%	1,830,815
May 25, 2026	66.70	67.49	65.82	66.45	66.45	0.32%	324,116
May 22, 2026	66.85	67.84	65.86	66.24	66.24	0.44%	1,214,243
May 21, 2026	63.83	67.14	63.51	65.95	65.95	2.93%	2,225,623
May 20, 2026	63.10	64.90	62.75	64.07	64.07	2.43%	816,203
May 19, 2026	63.60	64.40	62.55	62.55	62.55	-2.36%	1,054,521
May 18, 2026	68.23	69.34	66.79	68.22	64.06	-0.41%	1,953,379
May 15, 2026	69.55	70.65	68.45	68.50	64.33	-1.72%	1,818,222
May 14, 2026	71.90	72.99	69.70	69.70	65.45	-4.81%	1,161,301
May 13, 2026	72.80	73.66	68.73	73.22	68.76	-1.05%	9,935,872
May 12, 2026	76.50	77.09	73.28	74.00	69.49	-3.47%	3,369,762
May 11, 2026	78.74	79.89	76.30	76.66	71.99	-2.67%	1,512,931
May 8, 2026	79.91	80.89	78.50	78.76	73.96	-1.80%	614,109
May 7, 2026	81.75	82.23	79.98	80.20	75.31	-1.99%	552,487
May 6, 2026	80.20	82.26	79.96	81.83	76.84	2.47%	596,613
May 5, 2026	78.51	80.58	78.20	79.86	74.99	1.37%	1,073,517
May 4, 2026	79.29	80.33	78.51	78.78	73.98	-0.48%	1,780,959
Apr 30, 2026	78.20	80.54	76.80	79.16	74.34	0.93%	1,771,672
Apr 29, 2026	80.50	81.08	78.40	78.43	73.65	-1.94%	653,000
Apr 28, 2026	80.11	81.22	78.28	79.98	75.11	-0.68%	1,158,069
Apr 27, 2026	82.30	82.95	80.53	80.53	75.62	-2.66%	760,325
Apr 24, 2026	84.32	84.44	81.90	82.73	77.69	-1.51%	702,361
Apr 23, 2026	86.10	86.86	83.89	84.00	78.88	-3.16%	779,024
Apr 22, 2026	88.08	88.50	86.39	86.74	81.45	-0.32%	1,223,915
Apr 20, 2026	87.70	89.05	86.57	87.02	81.72	-0.84%	600,925
Apr 17, 2026	89.10	89.17	87.45	87.76	82.41	-1.08%	887,973
Apr 16, 2026	88.20	89.40	87.52	88.72	83.31	0.59%	3,157,670
Apr 15, 2026	90.04	90.20	88.20	88.20	82.82	-2.33%	775,996
Apr 14, 2026	88.74	90.57	87.78	90.30	84.80	2.72%	1,900,905
Apr 13, 2026	91.20	92.47	87.61	87.91	82.55	-4.62%	2,781,773
Apr 10, 2026	92.75	93.66	91.32	92.17	86.55	-0.53%	583,239
Apr 9, 2026	92.60	93.53	91.80	92.66	87.01	-0.10%	697,204
Apr 8, 2026	92.06	92.75	89.31	92.75	87.10	3.09%	833,270
Apr 7, 2026	91.01	91.61	89.97	89.97	84.49	-2.10%	512,241
Apr 6, 2026	91.15	92.92	91.11	91.90	86.30	0.98%	556,899
Apr 2, 2026	92.50	93.74	91.01	91.01	85.46	-2.30%	822,948
Apr 1, 2026	92.99	93.72	91.95	93.15	87.47	0.17%	957,504
Mar 31, 2026	91.52	93.09	90.21	92.99	87.32	2.07%	1,307,424
Mar 30, 2026	89.19	91.99	89.19	91.10	85.55	2.36%	1,054,154
Mar 27, 2026	87.00	89.67	86.02	89.00	83.58	2.80%	1,496,440
Mar 26, 2026	82.15	89.92	80.51	86.58	81.30	5.84%	4,179,935
Mar 25, 2026	80.18	81.97	79.94	81.80	76.81	1.79%	561,265
Mar 24, 2026	78.73	80.90	77.80	80.36	75.46	2.07%	1,288,799