Skip to main content
JBDI Holdings Limited (JBDI)
NASDAQ: JBDI · Real-Time Price · USD
0.580
+0.010 (1.74%)
At close: Dec 20, 2024, 4:00 PM
0.618
+0.038 (6.53%)
After-hours: Dec 20, 2024, 6:07 PM EST

JBDI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.570.630.530.580.581.74%154,002
Dec 19, 20240.610.610.560.570.57-3.41%82,530
Dec 18, 20240.590.620.560.590.590.77%90,385
Dec 17, 20240.590.600.510.590.59-3.03%279,738
Dec 16, 20240.610.630.580.600.60-1.31%126,710
Dec 13, 20240.600.620.580.610.61-1.26%102,776
Dec 12, 20240.600.630.600.620.620.75%64,846
Dec 11, 20240.610.640.600.620.62-1.57%66,733
Dec 10, 20240.630.670.600.630.63-4.42%191,337
Dec 9, 20240.700.700.640.650.65-4.62%91,195
Dec 6, 20240.630.710.590.690.697.65%145,877
Dec 5, 20240.650.660.630.640.64-0.52%160,829
Dec 4, 20240.660.720.640.640.64-3.00%85,266
Dec 3, 20240.730.730.630.660.66-8.55%216,327
Dec 2, 20240.640.770.640.720.729.68%418,082
Nov 29, 20240.600.660.600.660.667.52%137,339
Nov 27, 20240.550.630.550.610.617.39%342,037
Nov 26, 20240.610.610.550.570.57-2.96%211,296
Nov 25, 20240.600.620.580.590.59-5.88%230,332
Nov 22, 20240.650.650.600.620.62-4.73%295,975
Nov 21, 20240.610.660.600.660.663.97%305,260
Nov 20, 20240.650.670.610.630.63-5.43%145,544
Nov 19, 20240.650.690.650.670.670.05%144,519
Nov 18, 20240.660.700.640.670.67-3.20%216,002
Nov 15, 20240.660.690.630.690.69-0.41%220,819
Nov 14, 20240.680.700.680.690.69-1.33%176,530
Nov 13, 20240.680.700.660.700.701.71%190,759
Nov 12, 20240.710.720.680.690.69-2.95%135,270
Nov 11, 20240.720.720.680.710.71-4.05%264,260
Nov 8, 20240.790.810.710.740.74-7.83%456,899
Nov 7, 20240.780.830.780.800.802.62%180,436
Nov 6, 20240.940.940.700.780.78-16.05%577,713
Nov 5, 20240.950.950.930.930.93-2.00%76,677
Nov 4, 20240.940.970.930.950.950.04%118,081
Nov 1, 20241.001.000.930.950.95-4.11%108,881
Oct 31, 20240.971.000.920.990.990.96%368,962
Oct 30, 20241.071.070.950.980.98-6.61%422,969
Oct 29, 20241.061.071.011.051.05-2.78%292,825
Oct 28, 20241.061.091.041.081.08-0.92%349,267
Oct 25, 20241.101.131.091.091.09-5.22%258,860
Oct 24, 20241.151.191.111.151.15-4.17%551,986
Oct 23, 20241.101.231.041.201.206.19%1,087,132
Oct 22, 20241.111.181.051.131.139.71%3,768,947
Oct 21, 20241.071.081.021.031.03-5.50%3,339,973
Oct 18, 20241.051.121.051.091.09-385,654
Oct 17, 20241.151.151.041.091.09-4.39%467,738
Oct 16, 20241.011.241.001.141.1414.00%1,270,579
Oct 15, 20240.981.010.961.001.00-0.99%520,825
Oct 14, 20241.021.020.961.011.01-0.98%571,017
Oct 11, 20241.031.071.021.021.02-4.67%341,435
Oct 10, 20241.081.111.021.071.071.90%537,041
Oct 9, 20241.141.171.011.051.05-9.48%1,053,885
Oct 8, 20241.231.591.141.161.16-6.45%4,739,917
Oct 7, 20241.121.291.091.241.245.98%2,251,604
Oct 4, 20241.171.271.061.171.1730.43%23,367,251
Oct 3, 20240.930.940.880.900.90-2.80%996,314
Oct 2, 20240.950.980.900.920.92-4.87%823,648
Oct 1, 20241.091.090.930.970.97-11.82%1,254,282
Sep 30, 20241.211.251.081.101.10-12.00%1,083,300
Sep 27, 20241.201.251.151.251.25-835,534
Sep 26, 20241.261.331.121.251.25-1.57%897,900
Sep 25, 20241.311.351.251.271.27-3.79%1,239,017
Sep 24, 20241.471.571.231.321.3210.00%20,355,538
Sep 23, 20241.311.341.201.201.20-7.69%1,297,600
Sep 20, 20241.351.541.301.301.30-7.80%1,915,824
Sep 19, 20241.341.581.271.411.41-2.76%3,759,953
Sep 18, 20241.741.801.431.451.45-23.28%4,086,619
Sep 17, 20242.092.181.651.891.89-11.27%9,771,675
Sep 16, 202427.0139.411.892.132.13-91.95%19,826,718
Sep 13, 202418.9330.9018.5726.4526.4528.21%513,922
Sep 12, 202421.7031.0011.7020.6320.63-2.64%1,285,214
Sep 11, 202418.3921.7717.2021.1921.194.38%131,178
Sep 10, 202422.6923.9919.0020.3020.30-11.74%197,736
Sep 9, 202417.7424.1017.6423.0023.0032.34%372,448
Sep 6, 202413.8118.4013.6817.3817.3823.61%213,279
Sep 5, 202414.6015.3013.1814.0614.06-5.45%157,944
Sep 4, 202412.3415.4612.1714.8714.8718.30%388,485
Sep 3, 202412.0413.4212.0012.5712.571.62%271,261
Aug 30, 202412.0715.639.7412.3712.371.23%1,078,665
Aug 29, 202412.5013.6611.5012.2212.22-19.29%826,925
Aug 28, 202412.5216.509.2615.1415.1449.60%6,425,648