Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JBSS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 102.07 | -1.09 | -1.06% | 102.63 | 102.63 | 101.20 | 37,990 |
| May 09 2024 | 103.16 | 1.93 | 1.91% | 101.73 | 103.40 | 100.93 | 48,989 |
| May 08 2024 | 101.23 | 0.18 | 0.18% | 100.53 | 101.43 | 99.36 | 35,416 |
| May 07 2024 | 101.05 | 2.39 | 2.42% | 99.15 | 101.58 | 99.15 | 50,469 |
| May 06 2024 | 98.66 | 0.68 | 0.69% | 98.29 | 98.67 | 96.02 | 65,683 |
| May 03 2024 | 97.98 | -3.39 | -3.34% | 102.34 | 102.34 | 97.39 | 63,763 |
| May 02 2024 | 101.37 | 0.47 | 0.47% | 95.00 | 101.49 | 92.455 | 91,690 |
| May 01 2024 | 100.90 | 1.20 | 1.20% | 99.35 | 101.27 | 99.03 | 42,896 |
| Apr 30 2024 | 99.70 | -0.36 | -0.36% | 99.76 | 100.48 | 99.31 | 37,857 |
| Apr 29 2024 | 100.06 | 0.80 | 0.81% | 100.00 | 100.935 | 99.63 | 42,292 |
| Apr 26 2024 | 99.26 | -2.37 | -2.33% | 101.15 | 102.35 | 99.23 | 48,270 |
| Apr 25 2024 | 101.63 | 1.28 | 1.28% | 99.06 | 101.63 | 98.89 | 58,624 |
| Apr 24 2024 | 100.35 | 0.15 | 0.15% | 99.57 | 101.14 | 99.43 | 38,039 |
| Apr 23 2024 | 100.20 | 1.87 | 1.90% | 98.23 | 100.62 | 98.23 | 52,728 |
| Apr 22 2024 | 98.33 | 0.16 | 0.16% | 98.74 | 99.35 | 98.19 | 35,028 |
| Apr 19 2024 | 98.17 | 1.52 | 1.57% | 96.65 | 98.74 | 96.26 | 41,903 |
| Apr 18 2024 | 96.65 | 0.53 | 0.55% | 96.18 | 97.61 | 96.18 | 37,762 |
| Apr 17 2024 | 96.12 | -1.13 | -1.16% | 97.83 | 98.325 | 95.98 | 48,054 |
| Apr 16 2024 | 97.25 | -0.27 | -0.28% | 96.97 | 97.48 | 96.14 | 49,545 |
| Apr 15 2024 | 97.52 | 0.17 | 0.17% | 97.91 | 98.31 | 96.87 | 52,385 |
| Apr 12 2024 | 97.35 | -2.19 | -2.20% | 99.29 | 99.94 | 96.87 | 38,198 |
| Apr 11 2024 | 99.54 | -0.53 | -0.53% | 100.02 | 100.56 | 99.17 | 37,061 |
| Apr 10 2024 | 100.07 | -2.70 | -2.63% | 101.33 | 101.33 | 98.95 | 54,114 |
| Apr 09 2024 | 102.77 | 0.82 | 0.80% | 102.14 | 103.48 | 101.58 | 44,361 |
| Apr 08 2024 | 101.95 | -1.89 | -1.82% | 103.81 | 104.15 | 101.95 | 41,078 |
| Apr 05 2024 | 103.84 | 0.38 | 0.37% | 103.34 | 104.15 | 102.22 | 42,542 |
| Apr 04 2024 | 103.46 | 1.40 | 1.37% | 102.41 | 104.315 | 102.14 | 61,969 |
| Apr 03 2024 | 102.06 | -1.35 | -1.31% | 103.08 | 104.01 | 101.72 | 73,444 |
| Apr 02 2024 | 103.41 | -2.07 | -1.96% | 105.10 | 105.10 | 102.99 | 63,982 |
| Apr 01 2024 | 105.48 | -0.44 | -0.42% | 106.27 | 106.27 | 104.30 | 43,197 |
| Mar 28 2024 | 105.92 | 0.51 | 0.48% | 105.72 | 106.70 | 104.92 | 44,577 |
| Mar 27 2024 | 105.41 | 0.83 | 0.79% | 105.25 | 106.19 | 104.82 | 66,156 |
| Mar 26 2024 | 104.58 | -0.54 | -0.51% | 105.84 | 105.84 | 104.455 | 69,808 |
| Mar 25 2024 | 105.12 | -1.32 | -1.24% | 106.14 | 106.92 | 105.07 | 39,906 |
| Mar 22 2024 | 106.44 | -1.33 | -1.23% | 107.77 | 108.07 | 106.03 | 46,446 |
| Mar 21 2024 | 107.77 | 0.76 | 0.71% | 107.44 | 108.64 | 106.40 | 62,573 |
| Mar 20 2024 | 107.01 | 0.41 | 0.38% | 106.92 | 107.285 | 106.13 | 47,659 |
| Mar 19 2024 | 106.60 | 0.25 | 0.24% | 106.54 | 107.76 | 106.00 | 49,005 |
| Mar 18 2024 | 106.35 | -1.32 | -1.23% | 107.20 | 108.96 | 105.49 | 73,873 |
| Mar 15 2024 | 107.67 | 3.47 | 3.33% | 103.30 | 107.69 | 102.93 | 263,573 |
| Mar 14 2024 | 104.20 | -0.04 | -0.04% | 104.65 | 104.92 | 102.965 | 107,402 |
| Mar 13 2024 | 104.24 | 0.98 | 0.95% | 103.10 | 104.70 | 103.10 | 53,363 |
| Mar 12 2024 | 103.26 | 0.26 | 0.25% | 102.97 | 103.705 | 102.42 | 52,984 |
| Mar 11 2024 | 103.00 | 0.08 | 0.08% | 103.08 | 103.93 | 102.00 | 65,392 |
| Mar 08 2024 | 102.92 | 1.96 | 1.94% | 101.39 | 103.26 | 100.94 | 57,841 |
| Mar 07 2024 | 100.96 | -1.22 | -1.19% | 102.26 | 103.27 | 100.80 | 76,188 |
| Mar 06 2024 | 102.18 | 2.68 | 2.69% | 99.80 | 102.86 | 99.80 | 87,209 |
| Mar 05 2024 | 99.50 | -2.65 | -2.59% | 102.22 | 102.90 | 99.245 | 81,342 |
| Mar 04 2024 | 102.15 | 1.68 | 1.67% | 100.95 | 102.15 | 100.53 | 44,529 |
| Mar 01 2024 | 100.47 | -1.90 | -1.86% | 103.08 | 103.18 | 99.77 | 43,281 |
| Feb 29 2024 | 102.37 | 0.99 | 0.98% | 101.84 | 102.72 | 100.6049 | 84,261 |
| Feb 28 2024 | 101.38 | 3.67 | 3.76% | 97.61 | 102.11 | 97.61 | 68,294 |
| Feb 27 2024 | 97.71 | -1.11 | -1.12% | 99.24 | 99.28 | 97.055 | 104,860 |
| Feb 26 2024 | 98.82 | -0.40 | -0.40% | 99.21 | 99.24 | 97.48 | 55,476 |
| Feb 23 2024 | 99.22 | -0.17 | -0.17% | 98.79 | 99.72 | 98.49 | 55,777 |
| Feb 22 2024 | 99.39 | -0.30 | -0.30% | 99.80 | 100.21 | 97.43 | 75,321 |
| Feb 21 2024 | 99.69 | -1.18 | -1.17% | 100.33 | 100.70 | 98.80 | 83,855 |
| Feb 20 2024 | 100.87 | -0.03 | -0.03% | 100.58 | 102.58 | 100.28 | 55,231 |
| Feb 16 2024 | 100.90 | -1.96 | -1.91% | 102.64 | 103.3327 | 100.62 | 59,214 |
| Feb 15 2024 | 102.86 | 2.13 | 2.11% | 101.51 | 102.99 | 101.19 | 43,458 |
| Feb 14 2024 | 100.73 | -0.03 | -0.03% | 100.98 | 101.43 | 99.885 | 55,873 |
| Feb 13 2024 | 100.76 | -1.30 | -1.27% | 100.66 | 102.05 | 99.97 | 67,980 |
| Feb 12 2024 | 102.06 | 3.18 | 3.22% | 99.00 | 103.025 | 98.83 | 66,195 |
