JBT Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	40.75	40.79	40.50	40.50	-	-	200
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
Jul 2, 2026	37.50	37.50	37.50	37.50	37.17	0.67%	100
Jul 1, 2026	37.08	37.25	36.75	37.25	36.92	-1.06%	6,675
Jun 25, 2026	37.65	37.65	37.26	37.65	37.32	0.03%	401
Jun 23, 2026	37.65	37.65	37.64	37.64	37.31	1.70%	700
Jun 18, 2026	37.01	37.01	37.01	37.01	36.69	1.40%	100
Jun 16, 2026	36.90	36.90	36.50	36.50	36.18	-1.35%	563
Jun 15, 2026	37.00	37.00	37.00	37.00	36.68	-	1,793
Jun 12, 2026	37.00	37.00	37.00	37.00	36.68	0.03%	6,825
Jun 11, 2026	37.00	37.00	36.99	36.99	36.67	-0.03%	372
Jun 10, 2026	36.35	37.00	36.35	37.00	36.68	-	2,600
Jun 5, 2026	37.00	37.00	37.00	37.00	36.68	1.37%	501
Jun 4, 2026	37.25	37.25	36.50	36.50	36.18	-1.35%	7,500
Jun 3, 2026	37.00	37.75	37.00	37.00	36.68	-	2,797
Jun 2, 2026	37.00	38.24	37.00	37.00	36.68	0.03%	9,361