JBT Bancorp, Inc. (JBTC)
OTCMKTS · Delayed Price · Currency is USD
42.50
+0.15 (0.35%)
At close: Oct 22, 2026
JBT Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 42.30 | 42.35 | 42.30 | 42.35 | 42.35 | 0.68% | 1,200 |
| Oct 15, 2026 | 41.25 | 42.50 | 41.25 | 42.06 | 42.06 | 1.97% | 5,425 |
| Oct 14, 2026 | 41.00 | 41.25 | 40.91 | 41.25 | 41.25 | - | 1,054 |
| Oct 13, 2026 | 41.50 | 41.54 | 40.70 | 41.25 | 41.25 | - | 2,853 |
| Oct 6, 2026 | 41.04 | 41.50 | 41.04 | 41.25 | 41.25 | 1.63% | 3,216 |
| Oct 5, 2026 | 40.58 | 41.24 | 40.58 | 40.59 | 40.59 | - | 1,139 |
| Oct 2, 2026 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -0.27% | 100 |
| Sep 30, 2026 | 40.72 | 40.72 | 40.70 | 40.70 | 40.70 | -1.33% | 400 |
| Sep 28, 2026 | 40.90 | 41.25 | 40.90 | 41.25 | 41.25 | -0.60% | 1,375 |
| Sep 25, 2026 | 40.51 | 41.50 | 40.51 | 41.50 | 41.50 | 1.22% | 900 |
| Sep 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 100 |
| Sep 23, 2026 | 40.51 | 41.10 | 40.50 | 41.00 | 41.00 | 0.86% | 2,206 |
| Sep 22, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.37% | 103 |
| Sep 16, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 300 |
| Sep 15, 2026 | 40.50 | 40.50 | 40.40 | 40.50 | 40.50 | - | 1,400 |
| Sep 8, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.10% | 200 |
| Sep 3, 2026 | 40.75 | 40.79 | 40.54 | 40.54 | 40.54 | 0.60% | 755 |
| Sep 1, 2026 | 40.47 | 40.47 | 40.30 | 40.30 | 40.30 | -0.12% | 200 |
| Aug 31, 2026 | 40.20 | 40.35 | 40.20 | 40.35 | 40.35 | 0.37% | 300 |
| Aug 28, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.12% | 1,832 |
| Aug 26, 2026 | 40.50 | 40.50 | 40.25 | 40.25 | 40.25 | -0.25% | 900 |
| Aug 24, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.12% | 596 |
| Aug 21, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | 500 |
| Aug 20, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | 300 |
| Aug 19, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | 205 |
| Aug 18, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | 100 |
| Aug 14, 2026 | 40.15 | 40.40 | 40.15 | 40.40 | 40.40 | - | 700 |
| Aug 13, 2026 | 40.40 | 40.40 | 40.30 | 40.40 | 40.40 | -0.49% | 850 |
| Aug 11, 2026 | 40.14 | 40.60 | 40.06 | 40.60 | 40.60 | 0.25% | 899 |
| Aug 10, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.22% | 100 |
| Aug 7, 2026 | 40.00 | 40.59 | 40.00 | 40.59 | 40.59 | 1.48% | 1,198 |
| Aug 6, 2026 | 40.00 | 40.30 | 40.00 | 40.00 | 40.00 | - | 1,352 |
| Aug 4, 2026 | 39.88 | 40.00 | 39.88 | 40.00 | 40.00 | - | 205 |
| Aug 3, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 3,623 |
| Jul 31, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.03% | 2,400 |
| Jul 30, 2026 | 39.50 | 39.99 | 39.50 | 39.99 | 39.99 | 0.05% | 2,118 |
| Jul 29, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -0.05% | 100 |
| Jul 28, 2026 | 39.40 | 39.99 | 39.40 | 39.99 | 39.99 | 0.05% | 2,053 |
| Jul 27, 2026 | 39.86 | 39.97 | 39.50 | 39.97 | 39.97 | 0.81% | 900 |
| Jul 24, 2026 | 39.99 | 40.00 | 39.99 | 40.00 | 39.65 | - | 200 |
| Jul 23, 2026 | 39.66 | 40.00 | 39.66 | 40.00 | 39.65 | - | 300 |
| Jul 22, 2026 | 40.00 | 40.00 | 39.82 | 40.00 | 39.65 | 0.40% | 700 |
| Jul 21, 2026 | 39.26 | 40.03 | 39.26 | 39.84 | 39.49 | 0.20% | 13,804 |
| Jul 20, 2026 | 39.76 | 39.76 | 39.76 | 39.76 | 39.41 | 1.30% | 263 |
| Jul 17, 2026 | 39.30 | 39.30 | 39.25 | 39.25 | 38.91 | -0.63% | 2,206 |
| Jul 16, 2026 | 38.81 | 39.50 | 38.81 | 39.50 | 39.15 | 1.28% | 1,479 |
| Jul 15, 2026 | 38.99 | 39.99 | 38.99 | 39.00 | 38.66 | 3.31% | 6,388 |
| Jul 14, 2026 | 37.58 | 38.04 | 37.57 | 37.75 | 37.42 | 0.53% | 3,550 |
| Jul 9, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.22 | 0.13% | 1,250 |
| Jul 7, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.17 | - | 1,000 |