Skip to main content
logo
JBS N.V. (JBS)
NYSE: JBS · Real-Time Price · USD
15.70
+0.11 (0.71%)
May 12, 2026, 9:29 AM EDT - Market open

JBS N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202616.2916.3115.5715.5915.59-3.23%9,340,141
May 8, 202616.5316.5316.0516.1116.11-1.29%4,796,925
May 7, 202616.6816.7616.2816.3216.32-2.22%4,447,091
May 6, 202616.4516.7516.3216.6916.692.77%4,342,025
May 5, 202616.0616.4216.0216.2416.242.07%4,245,180
May 4, 202616.0516.2315.8315.9115.91-1.06%4,119,292
May 1, 202616.1116.3215.9716.0816.080.12%3,285,253
Apr 30, 202615.4616.2415.4316.0616.062.36%6,760,543
Apr 29, 202616.1016.1715.6715.6915.69-2.85%3,600,164
Apr 28, 202616.1716.2715.7416.1516.15-0.80%3,675,587
Apr 27, 202616.5116.6916.2116.2816.28-2.05%3,702,238
Apr 24, 202616.8316.8716.3616.6216.62-1.42%6,011,613
Apr 23, 202617.4717.5016.8516.8616.86-3.55%7,639,641
Apr 22, 202617.7917.8117.4117.4817.48-1.35%3,713,341
Apr 21, 202617.5017.7417.4017.7217.721.26%1,770,243
Apr 20, 202617.7017.9117.4417.5017.50-1.19%4,214,126
Apr 17, 202617.7117.9517.5717.7117.71-1.06%3,089,473
Apr 16, 202617.5917.9417.5617.9017.900.85%6,665,600
Apr 15, 202618.0118.0417.7217.7517.75-1.77%3,386,970
Apr 14, 202617.7118.1817.6618.0718.071.80%3,718,035
Apr 13, 202618.3318.3417.5517.7517.75-3.11%4,575,242
Apr 10, 202618.5118.6518.2518.3218.32-0.54%3,217,846
Apr 9, 202618.1118.5018.0918.4218.421.32%3,190,829
Apr 8, 202617.8418.2017.5918.1818.183.59%4,869,156
Apr 7, 202617.6117.6617.4217.5517.55-1.85%3,232,602
Apr 6, 202617.9518.0717.7517.8817.880.73%2,719,535
Apr 2, 202617.9918.2017.7317.7517.75-2.04%3,910,324
Apr 1, 202617.9718.2117.7918.1218.120.89%5,051,595
Mar 31, 202617.5018.0017.2817.9617.963.58%7,075,511
Mar 30, 202617.2017.5517.1817.3417.341.82%6,955,739
Mar 27, 202616.6217.1116.4817.0317.032.34%7,060,217
Mar 26, 202615.8417.1615.7716.6416.645.65%11,002,262
Mar 25, 202615.4215.7515.3215.7515.752.67%3,504,192
Mar 24, 202614.8215.4014.7915.3415.341.79%4,741,822
Mar 23, 202614.5415.1314.4015.0715.075.75%4,539,476
Mar 20, 202614.8614.9114.1914.2514.25-5.19%8,787,947
Mar 19, 202614.7615.1014.6015.0315.030.67%4,663,386
Mar 18, 202615.3115.3314.8814.9314.93-2.86%3,583,308
Mar 17, 202615.3815.5315.2915.3715.370.52%3,035,888
Mar 16, 202615.1615.4115.0915.2915.291.39%2,171,700
Mar 13, 202615.1615.2514.9715.0815.08-0.20%3,050,125
Mar 12, 202615.0515.3614.9815.1115.11-0.66%2,773,076
Mar 11, 202615.4215.4915.0815.2115.21-2.12%3,434,831
Mar 10, 202615.6415.8615.4715.5415.54-0.51%6,176,161
Mar 9, 202615.5015.7315.2815.6215.620.64%4,742,956
Mar 6, 202615.4215.5715.1515.5215.52-0.83%4,774,467
Mar 5, 202616.1616.1815.4715.6515.65-4.16%8,199,288
Mar 4, 202616.3716.4716.0616.3316.330.93%5,073,013
Mar 3, 202616.3616.5815.9716.1816.18-4.20%9,999,195
Mar 2, 202616.7116.9416.4616.8916.89-4,403,289