Register to chat with like-minded investors on our interactive forums.
JBLU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 5.72 | -0.03 | -0.52% | 5.7398 | 5.91 | 5.65 | 16,508,737 |
| Sep 17 2024 | 5.75 | -0.04 | -0.69% | 5.88 | 5.90 | 5.71 | 13,188,616 |
| Sep 16 2024 | 5.79 | -0.15 | -2.53% | 5.92 | 6.015 | 5.75 | 12,261,129 |
| Sep 13 2024 | 5.94 | 0.02 | 0.34% | 6.01 | 6.025 | 5.875 | 22,181,220 |
| Sep 12 2024 | 5.92 | 0.27 | 4.78% | 5.7407 | 5.97 | 5.58 | 21,003,668 |
| Sep 11 2024 | 5.65 | -0.12 | -2.08% | 5.75 | 5.78 | 5.46 | 16,905,470 |
| Sep 10 2024 | 5.77 | 0.09 | 1.58% | 5.70 | 5.83 | 5.53 | 13,212,064 |
| Sep 09 2024 | 5.68 | 0.38 | 7.17% | 5.45 | 5.785 | 5.38 | 22,310,168 |
| Sep 06 2024 | 5.30 | -0.09 | -1.67% | 5.4989 | 5.515 | 5.17 | 13,015,616 |
| Sep 05 2024 | 5.39 | 0.36 | 7.16% | 5.28 | 5.58 | 5.195 | 21,344,717 |
| Sep 04 2024 | 5.03 | 0.01 | 0.20% | 5.04 | 5.245 | 4.93 | 15,058,055 |
| Sep 03 2024 | 5.02 | -0.06 | -1.18% | 5.0549 | 5.19 | 5.02 | 10,872,516 |
| Aug 30 2024 | 5.08 | 0.09 | 1.80% | 5.05 | 5.26 | 5.02 | 18,244,378 |
| Aug 29 2024 | 4.99 | 0.12 | 2.46% | 4.91 | 5.05 | 4.9001 | 17,535,262 |
| Aug 28 2024 | 4.87 | 0.01 | 0.21% | 4.87 | 4.95 | 4.83 | 11,264,540 |
| Aug 27 2024 | 4.86 | 0.01 | 0.21% | 4.85 | 4.91 | 4.77 | 11,105,327 |
| Aug 26 2024 | 4.85 | 0.07 | 1.46% | 4.78 | 4.85 | 4.684 | 14,719,421 |
| Aug 23 2024 | 4.78 | 0.04 | 0.84% | 4.79 | 4.85 | 4.75 | 21,782,439 |
| Aug 22 2024 | 4.74 | -0.03 | -0.52% | 4.78 | 4.81 | 4.69 | 12,517,851 |
| Aug 21 2024 | 4.765 | -0.01 | -0.10% | 4.77 | 4.82 | 4.72 | 12,473,602 |
| Aug 20 2024 | 4.77 | -0.03 | -0.63% | 4.82 | 4.86 | 4.76 | 14,602,014 |
| Aug 19 2024 | 4.80 | 0.06 | 1.27% | 4.78 | 4.81 | 4.73 | 15,653,856 |
| Aug 16 2024 | 4.74 | 0.06 | 1.28% | 4.68 | 4.76 | 4.67 | 11,831,277 |
| Aug 15 2024 | 4.68 | 0.07 | 1.52% | 4.69 | 4.80 | 4.605 | 18,532,681 |
| Aug 14 2024 | 4.61 | 0.04 | 0.88% | 4.64 | 4.67 | 4.495 | 25,037,845 |
| Aug 13 2024 | 4.57 | -0.23 | -4.79% | 4.56 | 4.77 | 4.5401 | 41,864,322 |
| Aug 12 2024 | 4.80 | -1.26 | -20.73% | 5.25 | 5.41 | 4.72 | 92,610,777 |
| Aug 09 2024 | 6.055 | 0.00 | 0.08% | 6.10 | 6.12 | 5.95 | 6,645,480 |
| Aug 08 2024 | 6.05 | 0.18 | 3.07% | 5.95 | 6.13 | 5.91 | 10,966,958 |
| Aug 07 2024 | 5.87 | 0.28 | 5.01% | 5.69 | 6.10 | 5.665 | 20,699,509 |
| Aug 06 2024 | 5.59 | 0.24 | 4.49% | 5.37 | 5.68 | 5.32 | 13,601,041 |
| Aug 05 2024 | 5.35 | -0.21 | -3.78% | 5.11 | 5.565 | 5.11 | 15,887,399 |
| Aug 02 2024 | 5.56 | -0.36 | -6.08% | 5.76 | 5.92 | 5.545 | 15,813,229 |
| Aug 01 2024 | 5.92 | -0.49 | -7.64% | 6.41 | 6.45 | 5.85 | 16,818,480 |
| Jul 31 2024 | 6.41 | -0.25 | -3.75% | 6.615 | 6.71 | 6.25 | 19,875,128 |
| Jul 30 2024 | 6.66 | 0.73 | 12.31% | 6.21 | 7.30 | 6.21 | 52,841,599 |
| Jul 29 2024 | 5.93 | -0.28 | -4.51% | 6.21 | 6.255 | 5.90 | 18,373,944 |
| Jul 26 2024 | 6.21 | 0.18 | 2.99% | 6.11 | 6.24 | 6.02 | 10,896,878 |
| Jul 25 2024 | 6.03 | 0.35 | 6.16% | 5.655 | 6.21 | 5.655 | 12,853,957 |
| Jul 24 2024 | 5.68 | -0.24 | -4.05% | 5.905 | 5.975 | 5.66 | 11,823,280 |
| Jul 23 2024 | 5.92 | -0.16 | -2.63% | 6.01 | 6.08 | 5.91 | 9,113,476 |
| Jul 22 2024 | 6.08 | 0.10 | 1.67% | 5.90 | 6.13 | 5.82 | 5,884,405 |
| Jul 19 2024 | 5.98 | -0.04 | -0.66% | 5.92 | 6.005 | 5.87 | 7,268,993 |
| Jul 18 2024 | 6.02 | -0.28 | -4.44% | 6.30 | 6.35 | 6.01 | 9,310,532 |
| Jul 17 2024 | 6.30 | -0.24 | -3.67% | 6.39 | 6.63 | 6.28 | 18,837,361 |
| Jul 16 2024 | 6.54 | 0.31 | 4.98% | 6.29 | 6.57 | 6.27 | 14,480,548 |
| Jul 15 2024 | 6.23 | 0.13 | 2.13% | 6.10 | 6.42 | 6.094 | 14,500,239 |
| Jul 12 2024 | 6.10 | 0.20 | 3.39% | 5.92 | 6.19 | 5.91 | 17,439,837 |
| Jul 11 2024 | 5.90 | 0.18 | 3.15% | 5.60 | 5.97 | 5.435 | 14,897,022 |
| Jul 10 2024 | 5.72 | 0.02 | 0.35% | 5.75 | 5.825 | 5.685 | 8,737,597 |
| Jul 09 2024 | 5.70 | -0.17 | -2.90% | 5.83 | 5.85 | 5.64 | 8,034,227 |
| Jul 08 2024 | 5.87 | 0.03 | 0.51% | 5.89 | 5.93 | 5.78 | 5,078,702 |
| Jul 05 2024 | 5.84 | -0.12 | -2.01% | 5.92 | 5.98 | 5.83 | 5,483,329 |
| Jul 03 2024 | 5.96 | 0.12 | 2.05% | 5.88 | 6.02 | 5.85 | 3,104,668 |
| Jul 02 2024 | 5.84 | 0.04 | 0.69% | 5.83 | 5.95 | 5.80 | 5,275,065 |
| Jul 01 2024 | 5.80 | -0.29 | -4.76% | 6.03 | 6.12 | 5.77 | 7,935,831 |
| Jun 28 2024 | 6.09 | 0.19 | 3.22% | 5.95 | 6.10 | 5.861 | 9,955,826 |
| Jun 27 2024 | 5.90 | 0.16 | 2.79% | 5.75 | 5.94 | 5.67 | 5,025,091 |
| Jun 26 2024 | 5.74 | 0.06 | 1.06% | 5.61 | 5.80 | 5.55 | 7,501,453 |
| Jun 25 2024 | 5.68 | -0.22 | -3.73% | 5.84 | 5.90 | 5.66 | 8,222,336 |
| Jun 24 2024 | 5.90 | 0.16 | 2.79% | 5.73 | 5.96 | 5.73 | 8,386,722 |
| Jun 21 2024 | 5.74 | 0.06 | 1.06% | 5.69 | 5.82 | 5.59 | 10,973,483 |
