J&B International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	50.10	50.50	50.10	50.10	50.10	0.70%	6,001
Jul 8, 2026	51.00	51.00	49.65	49.75	49.75	-0.50%	5,620
Jul 7, 2026	50.00	50.00	49.50	50.00	50.00	-0.79%	10,000
Jul 6, 2026	52.00	52.00	50.40	50.40	50.40	-2.70%	36,030
Jul 3, 2026	50.40	51.80	49.50	51.80	51.80	2.57%	44,694
Jul 2, 2026	50.50	50.50	50.50	50.50	50.50	-	1,037
Jul 1, 2026	50.50	50.50	50.50	50.50	50.50	0.40%	4,231
Jun 30, 2026	50.30	50.30	50.30	50.30	50.30	-0.40%	1,170
Jun 29, 2026	50.80	50.80	50.50	50.50	50.50	-	13,135
Jun 26, 2026	51.50	51.50	49.15	50.50	50.50	-2.13%	39,416
Jun 25, 2026	52.00	52.00	51.60	51.60	51.60	-1.15%	6,095
Jun 24, 2026	52.80	53.00	52.20	52.20	52.20	-0.19%	15,497
Jun 23, 2026	54.50	54.50	51.20	52.30	52.30	-0.54%	34,880
Jun 22, 2026	56.50	56.60	55.50	56.00	52.59	-0.18%	37,978
Jun 18, 2026	56.00	56.30	55.60	56.10	52.68	0.18%	14,767
Jun 17, 2026	54.40	56.20	53.50	56.00	52.59	2.00%	54,034
Jun 16, 2026	54.50	55.30	54.20	54.90	51.55	1.67%	41,093
Jun 15, 2026	55.10	55.20	53.50	54.00	50.71	-2.00%	36,149
Jun 12, 2026	53.80	55.80	53.80	55.10	51.74	2.61%	43,877
Jun 11, 2026	54.00	54.00	53.50	53.70	50.43	-0.56%	16,362
Jun 10, 2026	51.90	55.00	51.90	54.00	50.71	4.85%	92,044
Jun 9, 2026	50.10	52.00	50.10	51.50	48.36	2.79%	20,450
Jun 8, 2026	46.85	50.10	46.85	50.10	47.04	-1.18%	10,576
Jun 5, 2026	51.00	51.40	50.10	50.70	47.61	-0.59%	37,090
Jun 4, 2026	51.40	51.40	51.00	51.00	47.89	-0.39%	20,235
Jun 3, 2026	51.10	51.20	51.00	51.20	48.08	0.59%	15,025
Jun 2, 2026	50.60	50.90	50.30	50.90	47.80	0.59%	9,339
Jun 1, 2026	50.50	50.70	50.40	50.60	47.51	1.00%	9,084
May 29, 2026	50.50	50.50	50.10	50.10	47.04	-	38,551
May 28, 2026	51.00	51.00	49.60	50.10	47.04	-1.18%	70,732
May 27, 2026	51.80	51.80	50.70	50.70	47.61	-0.59%	146,035
May 26, 2026	51.40	52.00	51.00	51.00	47.89	-	172,268
May 25, 2026	51.00	51.90	50.00	51.00	47.89	0.20%	247,980
May 22, 2026	51.50	51.50	50.90	50.90	47.80	-1.74%	39,077
May 21, 2026	51.30	52.40	51.00	51.80	48.64	1.57%	90,023
May 20, 2026	51.00	51.50	50.60	51.00	47.89	-	41,021
May 19, 2026	51.00	51.70	51.00	51.00	47.89	-	10,061
May 18, 2026	51.00	52.60	51.00	51.00	47.89	-	92,099
May 15, 2026	53.00	53.00	49.55	51.00	47.89	-0.58%	110,280
May 14, 2026	55.10	55.10	51.30	51.30	48.17	-8.23%	117,484
May 13, 2026	56.50	57.50	55.50	55.90	52.49	-0.18%	70,658
May 12, 2026	55.90	56.20	55.90	56.00	52.59	2.00%	45,567
May 11, 2026	55.30	56.50	54.90	54.90	51.55	-	80,790
May 8, 2026	55.60	55.80	54.80	54.90	51.55	-1.61%	38,130
May 7, 2026	55.60	55.80	55.60	55.80	52.40	0.36%	9,018
May 6, 2026	55.60	55.60	55.30	55.60	52.21	-0.54%	10,040
May 5, 2026	55.50	56.30	55.50	55.90	52.49	1.64%	20,091
May 4, 2026	55.40	55.40	54.80	55.00	51.65	-0.54%	18,686
Apr 30, 2026	55.30	55.40	55.30	55.30	51.93	0.55%	5,661
Apr 28, 2026	55.10	55.10	55.00	55.00	51.65	-0.18%	23,439