Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JBLU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 7.51 | 0.40 | 5.63% | 7.175 | 7.58 | 7.11 | 19,134,684 |
| Apr 19 2024 | 7.11 | 0.00 | 0.00% | 6.99 | 7.245 | 6.99 | 8,881,230 |
| Apr 18 2024 | 7.11 | 0.28 | 4.10% | 7.03 | 7.39 | 6.96 | 20,562,837 |
| Apr 17 2024 | 6.83 | 0.30 | 4.59% | 6.68 | 6.9801 | 6.55 | 17,163,454 |
| Apr 16 2024 | 6.53 | -0.26 | -3.83% | 6.68 | 6.69 | 6.46 | 10,922,148 |
| Apr 15 2024 | 6.79 | 0.04 | 0.59% | 6.73 | 6.84 | 6.58 | 14,945,310 |
| Apr 12 2024 | 6.75 | -0.12 | -1.75% | 6.73 | 6.79 | 6.515 | 17,455,562 |
| Apr 11 2024 | 6.87 | 0.04 | 0.59% | 6.85 | 6.9102 | 6.75 | 8,394,591 |
| Apr 10 2024 | 6.83 | -0.26 | -3.67% | 7.03 | 7.25 | 6.80 | 9,797,258 |
| Apr 09 2024 | 7.09 | 0.06 | 0.85% | 7.11 | 7.18 | 6.96 | 9,980,939 |
| Apr 08 2024 | 7.03 | 0.23 | 3.38% | 6.84 | 7.08 | 6.83 | 8,088,671 |
| Apr 05 2024 | 6.80 | 0.01 | 0.15% | 6.79 | 6.89 | 6.69 | 8,077,770 |
| Apr 04 2024 | 6.79 | -0.06 | -0.88% | 6.93 | 7.22 | 6.705 | 12,979,420 |
| Apr 03 2024 | 6.85 | -0.04 | -0.58% | 6.85 | 6.88 | 6.67 | 9,520,235 |
| Apr 02 2024 | 6.89 | -0.20 | -2.82% | 6.95 | 6.99 | 6.86 | 8,337,670 |
| Apr 01 2024 | 7.09 | -0.33 | -4.45% | 7.485 | 7.49 | 7.08 | 9,393,137 |
| Mar 28 2024 | 7.42 | 0.01 | 0.13% | 7.40 | 7.52 | 7.34 | 8,134,531 |
| Mar 27 2024 | 7.41 | 0.08 | 1.09% | 7.40 | 7.445 | 7.24 | 8,173,336 |
| Mar 26 2024 | 7.33 | -0.06 | -0.81% | 7.43 | 7.55 | 7.285 | 14,187,651 |
| Mar 25 2024 | 7.39 | 0.31 | 4.38% | 7.07 | 7.46 | 7.00 | 11,080,805 |
| Mar 22 2024 | 7.08 | -0.20 | -2.75% | 7.25 | 7.27 | 7.01 | 6,181,964 |
| Mar 21 2024 | 7.28 | 0.11 | 1.53% | 7.20 | 7.29 | 7.11 | 7,811,554 |
| Mar 20 2024 | 7.17 | 0.46 | 6.86% | 6.60 | 7.18 | 6.4851 | 15,051,581 |
| Mar 19 2024 | 6.71 | -0.23 | -3.31% | 6.84 | 6.97 | 6.675 | 10,610,174 |
| Mar 18 2024 | 6.94 | -0.10 | -1.42% | 7.04 | 7.05 | 6.85 | 17,105,198 |
| Mar 15 2024 | 7.04 | -0.15 | -2.09% | 7.17 | 7.23 | 7.00 | 9,885,759 |
| Mar 14 2024 | 7.19 | 0.19 | 2.71% | 7.00 | 7.23 | 6.914 | 14,373,561 |
| Mar 13 2024 | 7.00 | 0.05 | 0.72% | 6.86 | 7.08 | 6.83 | 10,665,585 |
| Mar 12 2024 | 6.95 | -0.09 | -1.28% | 6.825 | 7.00 | 6.60 | 14,187,180 |
| Mar 11 2024 | 7.04 | -0.15 | -2.09% | 7.16 | 7.225 | 7.02 | 7,780,135 |
| Mar 08 2024 | 7.19 | -0.23 | -3.10% | 7.50 | 7.54 | 7.15 | 18,208,438 |
| Mar 07 2024 | 7.42 | 0.18 | 2.49% | 7.27 | 7.55 | 7.12 | 15,483,335 |
| Mar 06 2024 | 7.24 | 0.42 | 6.16% | 6.85 | 7.27 | 6.82 | 18,498,900 |
| Mar 05 2024 | 6.82 | 0.07 | 1.04% | 6.62 | 7.03 | 6.58 | 15,833,866 |
| Mar 04 2024 | 6.75 | 0.28 | 4.33% | 6.76 | 6.80 | 6.45 | 18,862,966 |
| Mar 01 2024 | 6.47 | -0.01 | -0.15% | 6.48 | 6.51 | 6.2812 | 7,529,273 |
| Feb 29 2024 | 6.48 | 0.06 | 0.93% | 6.45 | 6.59 | 6.425 | 9,370,732 |
| Feb 28 2024 | 6.42 | -0.11 | -1.68% | 6.42 | 6.58 | 6.38 | 7,439,429 |
| Feb 27 2024 | 6.53 | 0.14 | 2.19% | 6.50 | 6.60 | 6.415 | 8,612,063 |
| Feb 26 2024 | 6.39 | -0.02 | -0.31% | 6.40 | 6.57 | 6.36 | 9,513,637 |
| Feb 23 2024 | 6.41 | -0.13 | -1.99% | 6.48 | 6.51 | 6.29 | 9,180,527 |
| Feb 22 2024 | 6.54 | -0.17 | -2.53% | 6.72 | 6.78 | 6.51 | 11,456,153 |
| Feb 21 2024 | 6.71 | -0.30 | -4.28% | 6.91 | 6.95 | 6.685 | 13,080,346 |
| Feb 20 2024 | 7.01 | 0.05 | 0.72% | 7.215 | 7.25 | 6.955 | 14,211,572 |
| Feb 16 2024 | 6.96 | -0.20 | -2.79% | 7.09 | 7.13 | 6.95 | 12,630,199 |
| Feb 15 2024 | 7.16 | -0.04 | -0.56% | 7.40 | 7.4692 | 7.135 | 15,556,386 |
| Feb 14 2024 | 7.20 | -0.18 | -2.44% | 7.45 | 7.54 | 6.99 | 29,093,175 |
| Feb 13 2024 | 7.38 | 1.31 | 21.58% | 6.935 | 7.40 | 6.65 | 59,016,974 |
| Feb 12 2024 | 6.07 | 0.13 | 2.19% | 5.85 | 6.14 | 5.825 | 18,012,436 |
| Feb 09 2024 | 5.94 | 0.14 | 2.41% | 5.81 | 5.96 | 5.73 | 14,373,701 |
| Feb 08 2024 | 5.80 | 0.13 | 2.29% | 5.67 | 5.81 | 5.47 | 18,150,468 |
| Feb 07 2024 | 5.67 | -0.32 | -5.34% | 6.00 | 6.02 | 5.63 | 16,125,803 |
| Feb 06 2024 | 5.99 | 0.41 | 7.35% | 5.52 | 6.00 | 5.46 | 23,114,268 |
| Feb 05 2024 | 5.58 | -0.16 | -2.79% | 5.63 | 5.70 | 5.50 | 14,506,410 |
| Feb 02 2024 | 5.74 | 0.16 | 2.87% | 5.51 | 5.745 | 5.49 | 19,080,389 |
| Feb 01 2024 | 5.58 | 0.27 | 5.08% | 5.38 | 5.61 | 5.22 | 18,709,172 |
| Jan 31 2024 | 5.31 | 0.07 | 1.34% | 5.24 | 5.51 | 5.10 | 19,426,942 |
| Jan 30 2024 | 5.24 | -0.26 | -4.73% | 5.13 | 5.43 | 5.065 | 29,829,354 |
| Jan 29 2024 | 5.50 | -0.03 | -0.54% | 5.50 | 5.54 | 5.34 | 25,583,185 |
| Jan 26 2024 | 5.53 | 0.19 | 3.56% | 5.45 | 5.54 | 5.34 | 19,857,954 |
| Jan 25 2024 | 5.34 | 0.27 | 5.33% | 5.16 | 5.365 | 5.08 | 19,879,428 |
| Jan 24 2024 | 5.07 | -0.07 | -1.36% | 5.20 | 5.21 | 5.04 | 13,209,410 |
