Skip to main content
logo
JBS N.V. (JBS)
NYSE: JBS · Real-Time Price · USD
12.12
-0.35 (-2.81%)
Jun 1, 2026, 1:23 PM EDT - Market open

JBS N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202612.0912.2312.0312.08--3.13%4,909,935
May 29, 202612.8812.9012.3712.4712.47-3.63%18,295,541
May 28, 202613.1613.3412.9312.9412.94-2.12%6,997,552
May 27, 202613.0813.4213.0413.2213.221.85%9,808,317
May 26, 202613.2613.3312.7112.9812.98-1.74%9,464,104
May 22, 202613.2513.5613.1413.2113.21-0.53%7,027,264
May 21, 202612.7813.4912.6813.2813.282.95%11,605,601
May 20, 202612.5713.0012.4212.9012.903.28%7,473,032
May 19, 202612.6212.8012.4012.4912.49-2.88%11,059,392
May 18, 202612.7213.0012.4212.8612.863.04%6,478,138
May 15, 202613.8414.0913.4813.4812.48-3.58%8,305,646
May 14, 202614.4814.6213.9713.9812.94-4.83%8,584,900
May 13, 202614.0914.8013.8314.6913.60-3.80%12,918,362
May 12, 202615.6815.7415.0015.2714.14-2.05%9,865,884
May 11, 202616.2916.3115.5715.5914.43-3.23%9,451,072
May 8, 202616.5316.5316.0516.1114.91-1.29%4,844,382
May 7, 202616.6816.7616.2816.3215.11-2.22%4,478,439
May 6, 202616.4516.7516.3216.6915.452.77%4,618,929
May 5, 202616.0616.4216.0216.2415.042.07%4,264,633
May 4, 202616.0516.2315.8315.9114.73-1.06%4,261,133
May 1, 202616.1116.3215.9716.0814.890.12%3,296,833
Apr 30, 202615.4616.2415.4316.0614.872.36%6,848,086
Apr 29, 202616.1016.1715.6715.6914.53-2.85%3,795,838
Apr 28, 202616.1716.2715.7416.1514.95-0.80%3,675,587
Apr 27, 202616.5116.6916.2116.2815.07-2.05%3,702,238
Apr 24, 202616.8316.8716.3616.6215.39-1.42%6,011,613
Apr 23, 202617.4717.5016.8516.8615.61-3.55%7,639,641
Apr 22, 202617.7917.8117.4117.4816.18-1.35%3,713,341
Apr 21, 202617.5017.7417.4017.7216.411.26%1,770,243
Apr 20, 202617.7017.9117.4417.5016.20-1.19%4,214,126
Apr 17, 202617.7117.9517.5717.7116.40-1.06%3,089,473
Apr 16, 202617.5917.9417.5617.9016.570.85%6,665,600
Apr 15, 202618.0118.0417.7217.7516.43-1.77%3,386,970
Apr 14, 202617.7118.1817.6618.0716.731.80%3,718,035
Apr 13, 202618.3318.3417.5517.7516.43-3.11%4,575,242
Apr 10, 202618.5118.6518.2518.3216.96-0.54%3,217,846
Apr 9, 202618.1118.5018.0918.4217.051.32%3,190,829
Apr 8, 202617.8418.2017.5918.1816.833.59%4,869,156
Apr 7, 202617.6117.6617.4217.5516.25-1.85%3,232,602
Apr 6, 202617.9518.0717.7517.8816.550.73%2,719,535
Apr 2, 202617.9918.2017.7317.7516.43-2.04%3,910,324
Apr 1, 202617.9718.2117.7918.1216.780.89%5,051,595
Mar 31, 202617.5018.0017.2817.9616.633.58%7,075,511
Mar 30, 202617.2017.5517.1817.3416.051.82%6,955,739
Mar 27, 202616.6217.1116.4817.0315.772.34%7,060,217
Mar 26, 202615.8417.1615.7716.6415.415.65%11,002,262
Mar 25, 202615.4215.7515.3215.7514.582.67%3,504,192
Mar 24, 202614.8215.4014.7915.3414.201.79%4,741,822
Mar 23, 202614.5415.1314.4015.0713.955.75%4,539,476
Mar 20, 202614.8614.9114.1914.2513.19-5.19%8,787,947