JBBB(JBBB)
JBBB
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $47.30 | $47.30 | $47.13 | $47.21 | 516,240 |
| 10/12/2026 | $47.35 | $47.35 | $47.12 | $47.23 | 454,600 |
| 10/9/2026 | $47.25 | $47.40 | $47.22 | $47.25 | 475,221 |
| 10/8/2026 | $47.28 | $47.32 | $47.19 | $47.23 | 412,251 |
| 10/7/2026 | $47.28 | $47.35 | $47.25 | $47.33 | 283,400 |
| 10/6/2026 | $47.39 | $47.40 | $47.27 | $47.32 | 492,328 |
| 10/5/2026 | $47.36 | $47.43 | $47.34 | $47.35 | 767,135 |
| 10/2/2026 | $47.42 | $47.42 | $47.29 | $47.34 | 233,900 |
| 10/1/2026 | $47.18 | $47.35 | $47.11 | $47.27 | 780,500 |
| 9/30/2026 | $47.50 | $47.50 | $47.17 | $47.21 | 694,900 |
| 9/29/2026 | $47.70 | $47.71 | $47.49 | $47.53 | 385,933 |
| 9/28/2026 | $47.71 | $47.75 | $47.61 | $47.66 | 287,600 |
| 9/25/2026 | $47.71 | $47.73 | $47.66 | $47.73 | 422,557 |
| 9/24/2026 | $47.60 | $47.71 | $47.56 | $47.71 | 416,002 |
| 9/23/2026 | $47.62 | $47.63 | $47.55 | $47.62 | 462,745 |
| 9/22/2026 | $47.51 | $47.62 | $47.51 | $47.60 | 325,348 |
| 9/21/2026 | $47.45 | $47.63 | $47.44 | $47.54 | 545,937 |
| 9/18/2026 | $47.37 | $47.49 | $47.37 | $47.48 | 780,100 |
| 9/17/2026 | $47.35 | $47.50 | $47.35 | $47.42 | 520,165 |
| 9/16/2026 | $47.55 | $47.55 | $47.35 | $47.37 | 582,627 |
| 9/15/2026 | $47.35 | $47.44 | $47.35 | $47.38 | 308,576 |
| 9/14/2026 | $47.35 | $47.43 | $47.34 | $47.43 | 385,623 |
| 9/11/2026 | $47.35 | $47.47 | $47.35 | $47.35 | 443,980 |
| 9/10/2026 | $47.42 | $47.46 | $47.35 | $47.36 | 1.29M |
| 9/9/2026 | $47.49 | $47.49 | $47.41 | $47.42 | 590,900 |
| 9/8/2026 | $47.50 | $47.51 | $47.43 | $47.44 | 327,997 |
| 9/4/2026 | $47.49 | $47.50 | $47.43 | $47.47 | 261,354 |
| 9/3/2026 | $47.46 | $47.47 | $47.44 | $47.45 | 462,504 |
| 9/2/2026 | $47.44 | $47.48 | $47.40 | $47.45 | 362,500 |
| 9/1/2026 | $47.37 | $47.45 | $47.37 | $47.45 | 467,145 |
| 8/31/2026 | $47.34 | $47.42 | $47.30 | $47.36 | 471,879 |
| 8/28/2026 | $47.61 | $47.63 | $47.56 | $47.61 | 155,331 |
| 8/27/2026 | $47.57 | $47.59 | $47.51 | $47.58 | 260,751 |
| 8/26/2026 | $47.63 | $47.63 | $47.58 | $47.59 | 352,800 |
| 8/25/2026 | $47.55 | $47.62 | $47.53 | $47.62 | 252,700 |
| 8/24/2026 | $47.54 | $47.54 | $47.48 | $47.54 | 255,402 |
| 8/21/2026 | $47.45 | $47.56 | $47.45 | $47.56 | 280,279 |
| 8/20/2026 | $47.46 | $47.53 | $47.45 | $47.49 | 398,018 |
| 8/19/2026 | $47.47 | $47.53 | $47.41 | $47.52 | 343,579 |
| 8/18/2026 | $47.42 | $47.52 | $47.40 | $47.52 | 663,937 |
| 8/17/2026 | $47.40 | $47.47 | $47.39 | $47.43 | 668,832 |
| 8/14/2026 | $47.40 | $47.45 | $47.37 | $47.37 | 504,800 |
| 8/13/2026 | $47.43 | $47.44 | $47.37 | $47.40 | 997,326 |
| 8/12/2026 | $47.36 | $47.36 | $47.35 | $47.36 | 246,490 |
| 8/11/2026 | $47.45 | $47.45 | $47.34 | $47.36 | 313,137 |
| 8/10/2026 | $47.25 | $47.40 | $47.25 | $47.37 | 586,529 |
| 8/7/2026 | $47.31 | $47.35 | $47.29 | $47.32 | 325,500 |
| 8/6/2026 | $47.29 | $47.35 | $47.29 | $47.31 | 255,401 |
| 8/5/2026 | $47.32 | $47.32 | $47.29 | $47.30 | 200,200 |
| 8/4/2026 | $47.30 | $47.38 | $47.29 | $47.32 | 277,764 |
| 8/3/2026 | $47.26 | $47.34 | $47.26 | $47.33 | 485,656 |
| 7/31/2026 | $47.29 | $47.34 | $47.22 | $47.29 | 165,600 |
| 7/30/2026 | $47.45 | $47.48 | $47.44 | $47.45 | 678,951 |
| 7/29/2026 | $47.46 | $47.50 | $47.46 | $47.47 | 178,204 |
| 7/28/2026 | $47.48 | $47.48 | $47.43 | $47.47 | 148,200 |
| 7/27/2026 | $47.49 | $47.49 | $47.42 | $47.42 | 167,277 |
| 7/24/2026 | $47.41 | $47.49 | $47.39 | $47.47 | 327,669 |
| 7/23/2026 | $47.47 | $47.51 | $47.40 | $47.45 | 257,911 |
| 7/22/2026 | $47.50 | $47.52 | $47.48 | $47.51 | 123,683 |
| 7/21/2026 | $47.46 | $47.50 | $47.46 | $47.50 | 179,000 |
| 7/20/2026 | $47.47 | $47.48 | $47.44 | $47.44 | 180,000 |
| 7/17/2026 | $47.48 | $47.48 | $47.43 | $47.47 | 201,900 |
| 7/16/2026 | $47.44 | $47.47 | $47.41 | $47.47 | 140,631 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
