Skip to main content
logo
JBS N.V. (JBS)
NYSE: JBS · Real-Time Price · USD
15.11
-0.10 (-0.66%)
At close: Mar 12, 2026, 4:00 PM EDT
15.11
0.00 (0.00%)
After-hours: Mar 12, 2026, 7:00 PM EDT

JBS N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202615.0515.3614.9815.1115.11-0.66%2,690,192
Mar 11, 202615.4215.4915.0815.2115.21-2.12%3,434,609
Mar 10, 202615.6415.8615.4715.5415.54-0.51%6,176,101
Mar 9, 202615.5015.7315.2815.6215.620.64%4,742,782
Mar 6, 202615.4215.5715.1515.5215.52-0.83%4,773,327
Mar 5, 202616.1616.1815.4715.6515.65-4.16%8,199,184
Mar 4, 202616.3716.4716.0616.3316.330.93%5,029,785
Mar 3, 202616.3616.5815.9716.1816.18-4.20%9,945,445
Mar 2, 202616.7116.9416.4616.8916.89-4,393,866
Feb 27, 202616.6116.9616.5316.8916.891.56%6,176,805
Feb 26, 202616.4016.6416.2716.6316.631.34%3,812,994
Feb 25, 202616.5716.6016.0516.4116.41-0.67%3,671,437
Feb 24, 202616.1016.5316.0916.5216.522.35%3,146,768
Feb 23, 202616.2416.3416.0516.1416.14-0.92%2,820,001
Feb 20, 202616.1116.3216.0316.2916.290.68%2,358,163
Feb 19, 202616.0716.2116.0116.1816.181.06%2,479,088
Feb 18, 202616.0116.2815.9016.0116.01-0.74%3,798,936
Feb 17, 202616.0116.1915.7316.1316.130.81%3,814,616
Feb 13, 202615.8416.0715.8116.0016.001.14%2,321,938
Feb 12, 202616.1616.2015.7115.8215.82-2.59%3,848,432
Feb 11, 202616.3416.3416.0416.2416.240.56%3,569,110
Feb 10, 202616.0616.1615.9616.1516.15-2,486,642
Feb 9, 202616.1216.2616.0716.1516.152.09%4,017,607
Feb 6, 202615.8916.0215.5815.8215.820.57%4,394,740
Feb 5, 202616.0316.0715.6815.7315.73-0.82%3,534,332
Feb 4, 202615.9016.1415.7815.8615.86-0.69%4,257,373
Feb 3, 202616.1016.1415.6815.9715.971.59%6,194,639
Feb 2, 202615.7516.1015.6215.7215.72-0.19%5,195,806
Jan 30, 202615.6015.7715.5015.7515.750.25%5,444,061
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