Skip to main content
logo
JBS N.V. (JBS)
NYSE: JBS · Real-Time Price · USD
17.72
+0.22 (1.26%)
At close: Apr 21, 2026, 4:00 PM EDT
17.80
+0.08 (0.45%)
Pre-market: Apr 22, 2026, 7:12 AM EDT

JBS N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202617.5017.7417.4017.7217.721.26%1,770,222
Apr 20, 202617.7017.9117.4417.5017.50-1.19%4,097,205
Apr 17, 202617.7117.9517.5717.7117.71-1.06%3,089,089
Apr 16, 202617.5917.9417.5617.9017.900.85%6,655,416
Apr 15, 202618.0118.0417.7217.7517.75-1.77%3,384,843
Apr 14, 202617.7118.1817.6618.0718.071.80%3,520,479
Apr 13, 202618.3318.3417.5517.7517.75-3.11%4,574,140
Apr 10, 202618.5118.6518.2518.3218.32-0.54%3,217,754
Apr 9, 202618.1118.5018.0918.4218.421.32%3,189,406
Apr 8, 202617.8418.2017.5918.1818.183.59%4,869,136
Apr 7, 202617.6117.6617.4217.5517.55-1.85%3,227,844
Apr 6, 202617.9518.0717.7517.8817.880.73%2,705,676
Apr 2, 202617.9918.2017.7317.7517.75-2.04%3,884,075
Apr 1, 202617.9718.2117.7918.1218.120.89%5,047,394
Mar 31, 202617.5018.0017.2817.9617.963.58%7,064,952
Mar 30, 202617.2017.5517.1817.3417.341.82%6,951,321
Mar 27, 202616.6217.1116.4817.0317.032.34%7,032,622
Mar 26, 202615.8417.1615.7716.6416.645.65%10,947,579
Mar 25, 202615.4215.7515.3215.7515.752.67%3,331,513
Mar 24, 202614.8215.4014.7915.3415.341.79%4,325,601
Mar 23, 202614.5415.1314.4015.0715.075.75%4,531,691
Mar 20, 202614.8614.9114.1914.2514.25-5.19%8,670,852
Mar 19, 202614.7615.1014.6015.0315.030.67%3,926,037
Mar 18, 202615.3115.3314.8814.9314.93-2.86%3,581,131
Mar 17, 202615.3815.5315.2915.3715.370.52%3,006,186
Mar 16, 202615.1615.4115.0915.2915.291.39%2,171,219
Mar 13, 202615.1615.2514.9715.0815.08-0.20%3,049,379
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