Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

JBS N.V. Class A Common Shares (JBS)

14.27
-0.43 (-2.89%)
NYSE· Last Trade: May 14th, 1:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For JBS N.V. Class A Common Shares (JBS)

DateOpenHighLowCloseVolumeAdjusted Close
5/13/202614.0914.8013.8314.6912,918,27714.69
5/12/202615.6815.7415.0015.279,859,09615.27
5/11/202616.2916.3115.5715.599,450,91415.59
5/08/202616.5316.5316.0516.114,844,38616.11
5/07/202616.6816.7616.2816.324,478,43916.32
5/06/202616.4516.7516.3216.694,618,82516.69
5/05/202616.0616.4216.0216.244,264,63316.24
5/04/202616.0516.2315.8215.914,261,11815.91
5/01/202616.1116.3215.9616.083,296,83416.08
4/30/202615.4616.2315.4316.066,847,88616.06
4/29/202616.1016.1715.6715.693,795,23915.69
4/28/202616.1716.2715.7416.153,675,58916.15
4/27/202616.5116.6916.2116.283,702,20816.28
4/24/202616.8316.8616.3616.626,011,61316.62
4/23/202617.4717.5016.8516.867,639,34316.86
4/22/202617.7917.8117.4117.483,713,31517.48
4/21/202617.5017.7317.4017.721,770,24417.72
4/20/202617.7017.9117.4417.504,214,12217.50
4/17/202617.7117.9517.5717.713,089,47317.71
4/16/202617.5917.9317.5617.906,665,60517.90
4/15/202618.0118.0417.7117.753,386,97017.75
4/14/202617.7118.1817.6618.073,718,03918.07
4/13/202618.3318.3417.5517.754,575,24217.75
4/10/202618.5118.6518.2518.323,217,84718.32
4/09/202618.1118.5018.0918.423,190,82918.42
4/08/202617.8418.2017.5918.184,869,15718.18
4/07/202617.6117.6617.4217.553,232,17617.55
4/06/202617.9518.0717.7517.882,719,53417.88
4/02/202617.9918.2017.7317.753,910,32717.75
4/01/202617.9718.2017.7918.125,051,59818.12
3/31/202617.5018.0017.2817.967,075,23117.96
3/30/202617.2017.5517.1817.346,955,64617.34
3/27/202616.6217.1116.4817.037,060,21917.03
3/26/202615.8417.1615.7716.6411,001,57116.64
3/25/202615.4215.7515.3215.753,503,12315.75
3/24/202614.8215.4014.7915.344,741,81315.34
3/23/202614.5415.1314.4015.074,539,42515.07
3/20/202614.8614.9114.1914.258,787,94914.25
3/19/202614.7615.1014.6015.034,663,38615.03
3/18/202615.3115.3314.8814.933,583,30314.93
3/17/202615.3815.5315.2915.373,035,88815.37
3/16/202615.1615.4015.0915.292,171,28015.29
3/13/202615.1615.2514.9715.083,050,12615.08
3/12/202615.0515.3614.9815.112,773,07615.11
3/11/202615.4215.4915.0815.213,434,71015.21
3/10/202615.6415.8615.4715.546,176,16215.54
3/09/202615.4915.7315.2815.624,742,89015.62
3/06/202615.4215.5715.1515.524,774,46715.52
3/05/202616.1616.1815.4615.658,199,28715.65
3/04/202616.3716.4716.0616.335,072,26016.33
3/03/202616.3616.5815.9716.189,998,11516.18
3/02/202616.7116.9316.4616.894,403,09216.89
2/27/202616.6116.9516.5316.896,293,67716.89
2/26/202616.4016.6416.2716.633,853,90216.63
2/25/202616.5716.6016.0516.413,695,81516.41
2/24/202616.1016.5316.0916.523,147,25316.52
2/23/202616.2416.3416.0516.142,848,75816.14
2/20/202616.1116.3216.0316.292,382,84116.29
2/19/202616.0716.2016.0016.182,562,82316.18
2/18/202616.0116.2715.9016.013,798,94816.01
2/17/202616.0116.1815.7216.133,814,72116.13