JBT Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	37.65	37.65	37.64	37.64	37.64	1.70%	700
Jun 18, 2026	37.01	37.01	37.01	37.01	37.01	1.40%	100
Jun 16, 2026	36.90	36.90	36.50	36.50	36.50	-1.35%	563
Jun 15, 2026	37.00	37.00	37.00	37.00	37.00	-	1,793
Jun 12, 2026	37.00	37.00	37.00	37.00	37.00	0.03%	6,825
Jun 11, 2026	37.00	37.00	36.99	36.99	36.99	-0.03%	372
Jun 10, 2026	36.35	37.00	36.35	37.00	37.00	-	2,600
Jun 5, 2026	37.00	37.00	37.00	37.00	37.00	1.37%	501
Jun 4, 2026	37.25	37.25	36.50	36.50	36.50	-1.35%	7,500
Jun 3, 2026	37.00	37.75	37.00	37.00	37.00	-	2,797
Jun 2, 2026	37.00	38.24	37.00	37.00	37.00	0.03%	9,361
May 27, 2026	36.40	36.99	36.40	36.99	36.99	1.37%	750
May 21, 2026	36.49	36.49	36.49	36.49	36.49	0.91%	200
May 19, 2026	36.23	36.23	36.16	36.16	36.16	-0.93%	353
May 18, 2026	36.35	36.50	36.35	36.50	36.50	1.02%	400
May 14, 2026	36.03	36.13	36.00	36.13	36.13	-	1,309
May 12, 2026	36.13	36.13	36.13	36.13	36.13	-	365
May 6, 2026	36.44	36.44	36.13	36.13	36.13	-2.35%	398
May 5, 2026	37.00	37.00	37.00	37.00	37.00	-	100
May 1, 2026	37.00	37.00	37.00	37.00	37.00	-	2,510
Apr 30, 2026	36.50	37.00	36.50	37.00	37.00	2.07%	1,271
Apr 27, 2026	36.24	36.25	36.24	36.25	36.25	-1.15%	381
Apr 20, 2026	37.00	37.00	37.00	37.00	36.67	-	600
Apr 16, 2026	36.50	37.00	36.50	37.00	36.67	2.78%	500
Apr 15, 2026	35.69	36.00	35.69	36.00	35.68	2.21%	16,590
Apr 10, 2026	35.23	35.33	35.22	35.22	34.91	-1.32%	425
Apr 6, 2026	35.69	35.69	35.69	35.69	35.37	1.45%	1,000
Mar 25, 2026	35.18	35.18	35.18	35.18	34.87	-2.25%	225
Mar 11, 2026	35.95	35.99	35.95	35.99	35.67	0.81%	900
Mar 9, 2026	35.70	35.70	35.70	35.70	35.38	2.00%	1,329
Mar 6, 2026	35.00	35.00	35.00	35.00	34.69	-1.96%	625
Mar 4, 2026	35.70	35.70	35.01	35.70	35.38	1.09%	300
Mar 2, 2026	35.25	35.70	35.25	35.32	35.00	0.90%	500
Feb 24, 2026	35.00	35.00	35.00	35.00	34.69	0.72%	200
Feb 20, 2026	34.35	34.75	34.35	34.75	34.44	0.43%	907
Feb 17, 2026	34.65	34.65	34.60	34.60	34.29	-1.09%	300
Feb 12, 2026	34.98	34.98	34.98	34.98	34.67	-0.34%	185
Feb 6, 2026	35.10	35.10	35.10	35.10	34.79	-	500
Feb 5, 2026	35.06	35.10	34.60	35.10	34.79	-	810
Feb 2, 2026	35.10	35.10	35.10	35.10	34.79	-2.50%	1,006
Jan 30, 2026	35.78	36.00	35.78	36.00	35.68	2.30%	2,190
Jan 23, 2026	35.88	36.00	34.25	35.50	34.88	-0.03%	4,747
Jan 22, 2026	35.86	35.97	35.51	35.51	34.89	0.08%	1,337
Jan 21, 2026	34.30	35.48	34.30	35.48	34.86	3.44%	594
Jan 15, 2026	34.25	34.30	34.25	34.30	33.70	0.88%	500
Jan 9, 2026	34.00	34.00	34.00	34.00	33.40	3.16%	801
Jan 8, 2026	32.95	32.96	32.95	32.96	32.38	1.17%	200
Jan 7, 2026	32.96	32.96	32.58	32.58	32.01	-1.24%	3,250
Jan 5, 2026	32.50	32.99	32.50	32.99	32.41	1.26%	550
Dec 31, 2025	32.58	32.58	32.58	32.58	32.01	-1.06%	100