JBT Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	42.34	42.45	42.10	42.40	42.40	-0.18%	1,501
Nov 10, 2026	42.55	42.55	42.15	42.48	42.48	-0.18%	2,500
Nov 6, 2026	41.50	42.55	41.50	42.55	42.55	-0.12%	2,000
Nov 2, 2026	42.45	42.60	41.30	42.60	42.60	0.24%	659
Oct 30, 2026	42.00	42.50	42.00	42.50	42.50	1.43%	3,800
Oct 28, 2026	41.99	41.99	41.90	41.90	41.90	0.36%	434
Oct 27, 2026	41.75	41.75	41.75	41.75	41.75	-0.31%	100
Oct 23, 2026	41.91	42.24	41.91	42.24	41.88	-0.61%	501
Oct 22, 2026	42.40	42.50	42.25	42.50	42.14	0.35%	2,605
Oct 20, 2026	42.30	42.35	42.30	42.35	41.99	0.68%	1,200
Oct 15, 2026	41.25	42.50	41.25	42.06	41.70	1.97%	5,425
Oct 14, 2026	41.00	41.25	40.91	41.25	40.90	-	1,054
Oct 13, 2026	41.50	41.54	40.70	41.25	40.90	-	2,853
Oct 6, 2026	41.04	41.50	41.04	41.25	40.90	1.63%	3,216
Oct 5, 2026	40.58	41.24	40.58	40.59	40.24	-	1,139
Oct 2, 2026	40.59	40.59	40.59	40.59	40.24	-0.27%	100
Sep 30, 2026	40.72	40.72	40.70	40.70	40.35	-1.33%	400
Sep 28, 2026	40.90	41.25	40.90	41.25	40.90	-0.60%	1,375
Sep 25, 2026	40.51	41.50	40.51	41.50	41.15	1.22%	900
Sep 24, 2026	41.00	41.00	41.00	41.00	40.65	-	100
Sep 23, 2026	40.51	41.10	40.50	41.00	40.65	0.86%	2,206
Sep 22, 2026	40.65	40.65	40.65	40.65	40.30	0.37%	103
Sep 16, 2026	40.50	40.50	40.50	40.50	40.15	-	300
Sep 15, 2026	40.50	40.50	40.40	40.50	40.15	-	1,400
Sep 8, 2026	40.50	40.50	40.50	40.50	40.15	-0.10%	200
Sep 3, 2026	40.75	40.79	40.54	40.54	40.19	0.60%	755
Sep 1, 2026	40.47	40.47	40.30	40.30	39.96	-0.12%	200
Aug 31, 2026	40.20	40.35	40.20	40.35	40.01	0.37%	300
Aug 28, 2026	40.20	40.20	40.20	40.20	39.86	-0.12%	1,832
Aug 26, 2026	40.50	40.50	40.25	40.25	39.91	-0.25%	900
Aug 24, 2026	40.35	40.35	40.35	40.35	40.01	-0.12%	596
Aug 21, 2026	40.40	40.40	40.40	40.40	40.06	-	500
Aug 20, 2026	40.40	40.40	40.40	40.40	40.06	-	300
Aug 19, 2026	40.40	40.40	40.40	40.40	40.06	-	205
Aug 18, 2026	40.40	40.40	40.40	40.40	40.06	-	100
Aug 14, 2026	40.15	40.40	40.15	40.40	40.06	-	700
Aug 13, 2026	40.40	40.40	40.30	40.40	40.06	-0.49%	850
Aug 11, 2026	40.14	40.60	40.06	40.60	40.25	0.25%	899
Aug 10, 2026	40.50	40.50	40.50	40.50	40.15	-0.22%	100
Aug 7, 2026	40.00	40.59	40.00	40.59	40.24	1.47%	1,198
Aug 6, 2026	40.00	40.30	40.00	40.00	39.66	-	1,352
Aug 4, 2026	39.88	40.00	39.88	40.00	39.66	-	205
Aug 3, 2026	40.00	40.00	40.00	40.00	39.66	-	3,623
Jul 31, 2026	40.00	40.00	40.00	40.00	39.66	0.03%	2,400
Jul 30, 2026	39.50	39.99	39.50	39.99	39.65	0.05%	2,118
Jul 29, 2026	39.97	39.97	39.97	39.97	39.63	-0.05%	100
Jul 28, 2026	39.40	39.99	39.40	39.99	39.65	0.05%	2,053
Jul 27, 2026	39.86	39.97	39.50	39.97	39.63	0.81%	900
Jul 24, 2026	39.99	40.00	39.99	40.00	39.31	-	200
Jul 23, 2026	39.66	40.00	39.66	40.00	39.31	-	300