Skip to main content
logo
JBS N.V. (JBS)
NYSE: JBS · Real-Time Price · USD
15.59
-0.12 (-0.76%)
Jan 30, 2026, 12:18 PM EST - Market open

JBS N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202615.6015.6415.5115.57--0.89%370,176
Jan 29, 202615.4615.7715.4615.7115.711.62%3,882,530
Jan 28, 202615.6315.6915.3415.4615.46-0.90%5,170,042
Jan 27, 202615.7615.8615.5215.6015.600.45%3,159,025
Jan 26, 202615.5015.7115.3115.5315.53-0.64%5,013,236
Jan 23, 202615.3415.7015.3215.6315.631.10%2,647,353
Jan 22, 202615.2815.6715.2615.4615.461.31%3,943,358
Jan 21, 202615.3215.3915.1415.2615.26-0.33%4,131,263
Jan 20, 202614.6115.4114.5515.3115.314.36%6,002,275
Jan 16, 202615.0315.0914.5314.6714.67-2.78%3,546,868
Jan 15, 202614.7015.1014.6415.0915.092.44%4,005,466
Jan 14, 202614.4214.7914.4214.7314.732.08%3,477,411
Jan 13, 202614.2614.6714.1814.4314.430.84%4,725,016
Jan 12, 202613.8414.3513.8414.3114.312.58%4,342,836
Jan 9, 202613.8014.0113.7013.9513.951.53%2,543,485
Jan 8, 202613.4913.8413.4613.7413.741.25%5,902,032
Jan 7, 202613.5713.7413.2413.5713.570.82%6,339,666
Jan 6, 202614.1414.1513.4413.4613.46-3.65%8,201,705
Jan 5, 202614.0814.2913.9013.9713.97-1.48%4,496,298
Jan 2, 202614.2314.3114.1014.1814.18-1.66%8,483,157
Dec 31, 202514.4714.5014.3614.4214.42-0.48%2,476,161
Dec 30, 202514.5514.6014.4114.4914.49-0.34%3,276,159
Dec 29, 202514.4614.5514.4214.5414.54-0.14%2,543,669
Dec 26, 202514.5514.6414.5214.5614.560.07%1,816,741
Dec 24, 202514.6014.6514.4614.5514.550.07%759,853
Dec 23, 202514.4914.6114.3714.5414.540.48%4,311,279
Dec 22, 202514.1814.5014.1414.4714.47-0.21%3,910,709
Dec 19, 202514.3514.5214.3214.5014.501.26%5,104,782
Dec 18, 202514.1714.4114.1414.3214.321.42%3,110,141
Dec 17, 202514.2014.4314.0614.1214.12-1.53%4,913,120
Dec 16, 202514.1614.3814.0014.3414.340.77%5,267,207
Dec 15, 202514.5014.6014.2214.2314.23-1.18%3,378,298
Dec 12, 202514.1814.4414.1114.4014.401.77%3,411,264
Dec 11, 202514.1314.3014.0714.1514.150.86%3,232,524
Dec 10, 202513.8514.0713.8014.0314.031.23%3,377,068
Dec 9, 202513.8314.0813.7213.8613.86-0.86%5,503,020
Dec 8, 202514.4614.5313.7013.9813.98-2.58%11,193,557
Dec 5, 202514.7814.7814.1514.3514.35-4.14%7,854,918
Dec 4, 202514.9915.1614.8114.9714.971.42%3,927,509
Dec 3, 202514.8414.9614.7514.7614.760.14%3,448,691
Dec 2, 202515.0715.0714.7414.7414.74-0.87%5,302,213
Dec 1, 202514.7914.9414.6914.8714.871.23%5,057,062
Nov 28, 202514.6514.7714.5714.6914.69-0.20%2,066,751
Nov 26, 202514.8014.8314.6814.7214.721.31%3,777,708
Nov 25, 202514.3114.6414.2914.5314.531.61%7,750,007
Nov 24, 202513.9314.4913.9114.3014.304.15%16,225,203
Nov 21, 202513.7013.8613.6013.7313.730.73%4,842,838
Nov 20, 202513.5813.7613.5113.6313.63-0.22%3,872,182
Nov 19, 202513.7813.7813.4813.6613.66-1.01%5,411,734
Nov 18, 202513.8413.9113.6713.8013.80-0.43%5,428,912