JBLU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2023 | 6.81 | -0.03 | -0.44% | 6.90 | 6.92 | 6.78 | 7,660,259 |
| May 29 2023 | 6.84 | 0.00 | +0.00% | 6.85 | 6.96 | 6.80 | 0 |
| May 26 2023 | 6.84 | 0.01 | 0.15% | 6.85 | 6.96 | 6.80 | 8,008,671 |
| May 25 2023 | 6.83 | 0.07 | 1.04% | 6.80 | 6.9393 | 6.77 | 10,040,808 |
| May 24 2023 | 6.76 | -0.12 | -1.74% | 6.86 | 6.86 | 6.68 | 11,476,597 |
| May 23 2023 | 6.88 | -0.06 | -0.86% | 6.94 | 7.17 | 6.88 | 10,336,966 |
| May 22 2023 | 6.94 | -0.15 | -2.12% | 7.09 | 7.155 | 6.87 | 10,737,140 |
| May 19 2023 | 7.09 | -0.13 | -1.73% | 7.215 | 7.23 | 7.02 | 10,191,189 |
| May 18 2023 | 7.215 | -0.01 | -0.07% | 7.22 | 7.24 | 7.09 | 7,132,602 |
| May 17 2023 | 7.22 | 0.41 | 6.02% | 6.89 | 7.27 | 6.85 | 13,580,725 |
| May 16 2023 | 6.81 | -0.12 | -1.73% | 6.88 | 6.96 | 6.81 | 5,535,368 |
| May 15 2023 | 6.93 | 0.19 | 2.82% | 6.73 | 6.94 | 6.71 | 8,286,856 |
| May 12 2023 | 6.74 | -0.11 | -1.61% | 6.89 | 6.91 | 6.70 | 7,610,853 |
| May 11 2023 | 6.85 | -0.09 | -1.3% | 6.91 | 6.935 | 6.79 | 8,303,134 |
| May 10 2023 | 6.94 | -0.07 | -1.0% | 7.11 | 7.14 | 6.82 | 8,520,362 |
| May 09 2023 | 7.01 | -0.06 | -0.85% | 7.02 | 7.05 | 6.90 | 5,950,835 |
| May 08 2023 | 7.07 | 0.05 | 0.71% | 7.03 | 7.15 | 7.02 | 7,757,448 |
| May 05 2023 | 7.02 | 0.22 | 3.24% | 6.90 | 7.09 | 6.85 | 8,857,117 |
| May 04 2023 | 6.80 | -0.27 | -3.82% | 7.05 | 7.05 | 6.76 | 11,199,504 |
| May 03 2023 | 7.07 | -0.03 | -0.42% | 7.10 | 7.22 | 7.045 | 11,464,009 |
| May 02 2023 | 7.10 | 0.05 | 0.71% | 7.01 | 7.10 | 6.85 | 10,201,652 |
| May 01 2023 | 7.05 | -0.09 | -1.26% | 7.04 | 7.145 | 6.91 | 10,074,578 |
| Apr 28 2023 | 7.14 | 0.19 | 2.73% | 6.96 | 7.19 | 6.95 | 10,400,636 |
| Apr 27 2023 | 6.95 | 0.07 | 1.02% | 6.98 | 6.98 | 6.74 | 9,229,351 |
| Apr 26 2023 | 6.88 | 0.10 | 1.47% | 6.82 | 7.0676 | 6.77 | 12,515,676 |
| Apr 25 2023 | 6.78 | -0.04 | -0.59% | 6.93 | 7.20 | 6.74 | 17,387,630 |
| Apr 24 2023 | 6.82 | -0.10 | -1.45% | 6.96 | 6.99 | 6.75 | 11,301,327 |
| Apr 21 2023 | 6.92 | 0.14 | 2.06% | 6.80 | 6.94 | 6.755 | 10,595,192 |
| Apr 20 2023 | 6.78 | -0.22 | -3.14% | 6.91 | 6.98 | 6.75 | 7,660,124 |
| Apr 19 2023 | 7.00 | 0.10 | 1.45% | 6.81 | 7.02 | 6.77 | 7,596,710 |
| Apr 18 2023 | 6.90 | 0.10 | 1.47% | 6.84 | 6.915 | 6.70 | 9,232,776 |
| Apr 17 2023 | 6.80 | 0.01 | 0.15% | 6.82 | 6.895 | 6.73 | 8,674,040 |
| Apr 14 2023 | 6.79 | -0.15 | -2.16% | 6.96 | 6.98 | 6.76 | 8,037,107 |
| Apr 13 2023 | 6.94 | -0.01 | -0.14% | 7.08 | 7.08 | 6.89 | 6,430,080 |
| Apr 12 2023 | 6.95 | -0.27 | -3.74% | 7.21 | 7.22 | 6.90 | 10,252,778 |
| Apr 11 2023 | 7.22 | 0.15 | 2.12% | 7.10 | 7.30 | 7.0708 | 6,484,840 |
| Apr 10 2023 | 7.07 | 0.15 | 2.17% | 6.91 | 7.08 | 6.83 | 6,856,111 |
| Apr 07 2023 | 6.92 | 0.00 | +0.00% | 6.91 | 6.9999 | 6.85 | 0 |
| Apr 06 2023 | 6.92 | 0.02 | 0.29% | 6.91 | 6.9999 | 6.85 | 4,864,621 |
| Apr 05 2023 | 6.90 | -0.14 | -1.99% | 6.97 | 6.99 | 6.82 | 7,149,672 |
| Apr 04 2023 | 7.04 | -0.13 | -1.81% | 7.24 | 7.24 | 6.95 | 6,612,810 |
| Apr 03 2023 | 7.17 | -0.11 | -1.51% | 7.14 | 7.185 | 7.01 | 8,604,207 |
| Mar 31 2023 | 7.28 | 0.18 | 2.54% | 7.19 | 7.32 | 7.17 | 6,069,952 |
| Mar 30 2023 | 7.10 | 0.00 | 0.0% | 7.19 | 7.28 | 7.0847 | 6,424,625 |
| Mar 29 2023 | 7.10 | 0.18 | 2.6% | 7.04 | 7.10 | 6.9601 | 5,399,527 |
| Mar 28 2023 | 6.92 | 0.10 | 1.47% | 6.82 | 6.94 | 6.76 | 5,445,161 |
| Mar 27 2023 | 6.82 | 0.12 | 1.79% | 6.83 | 6.88 | 6.7101 | 6,190,894 |
| Mar 24 2023 | 6.70 | 0.07 | 1.06% | 6.55 | 6.7275 | 6.455 | 9,150,627 |
| Mar 23 2023 | 6.63 | -0.10 | -1.49% | 6.86 | 6.91 | 6.56 | 7,770,259 |
| Mar 22 2023 | 6.73 | -0.22 | -3.17% | 6.97 | 6.9899 | 6.71 | 7,046,297 |
| Mar 21 2023 | 6.95 | 0.14 | 2.06% | 6.95 | 7.07 | 6.90 | 8,261,657 |
| Mar 20 2023 | 6.81 | -0.11 | -1.59% | 6.94 | 7.015 | 6.80 | 6,841,761 |
| Mar 17 2023 | 6.92 | -0.18 | -2.54% | 6.99 | 7.06 | 6.84 | 9,751,620 |
| Mar 16 2023 | 7.10 | 0.18 | 2.6% | 6.96 | 7.18 | 6.81 | 11,075,641 |
| Mar 15 2023 | 6.92 | -0.25 | -3.49% | 6.91 | 7.055 | 6.78 | 14,257,712 |
| Mar 14 2023 | 7.17 | 0.08 | 1.13% | 7.45 | 7.505 | 7.045 | 11,051,558 |
| Mar 13 2023 | 7.09 | -0.44 | -5.84% | 7.29 | 7.345 | 6.95 | 12,559,077 |
| Mar 10 2023 | 7.53 | -0.14 | -1.83% | 7.74 | 7.75 | 7.32 | 12,883,191 |
| Mar 09 2023 | 7.67 | -0.39 | -4.84% | 8.05 | 8.16 | 7.67 | 8,359,252 |
| Mar 08 2023 | 8.06 | -0.10 | -1.23% | 8.20 | 8.205 | 7.93 | 8,688,731 |
| Mar 07 2023 | 8.16 | -0.24 | -2.86% | 8.46 | 8.57 | 8.12 | 8,407,739 |
| Mar 06 2023 | 8.40 | 0.07 | 0.84% | 8.36 | 8.67 | 8.3101 | 11,514,855 |
| Mar 03 2023 | 8.33 | 0.01 | 0.12% | 8.43 | 8.45 | 8.28 | 4,686,931 |
| Mar 02 2023 | 8.32 | 0.07 | 0.85% | 8.15 | 8.33 | 8.065 | 5,139,959 |