JBSS(JBSS)
JBSS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $68.06 | $68.83 | $66.65 | $67.08 | 60,260 |
| 10/12/2026 | $67.48 | $69.27 | $66.49 | $67.36 | 184,100 |
| 10/9/2026 | $67.98 | $68.43 | $66.80 | $67.00 | 132,512 |
| 10/8/2026 | $68.11 | $68.69 | $67.94 | $68.39 | 88,100 |
| 10/7/2026 | $67.67 | $68.07 | $66.25 | $67.95 | 119,904 |
| 10/6/2026 | $68.53 | $68.85 | $67.44 | $67.76 | 117,439 |
| 10/5/2026 | $68.82 | $69.17 | $67.55 | $68.03 | 141,114 |
| 10/2/2026 | $67.25 | $68.62 | $66.80 | $68.52 | 133,553 |
| 10/1/2026 | $66.54 | $67.14 | $65.75 | $66.62 | 125,026 |
| 9/30/2026 | $67.76 | $68.04 | $66.09 | $66.51 | 151,725 |
| 9/29/2026 | $67.07 | $67.65 | $66.69 | $67.34 | 117,000 |
| 9/28/2026 | $67.08 | $68.25 | $66.20 | $67.57 | 116,891 |
| 9/25/2026 | $67.12 | $67.50 | $66.52 | $67.24 | 114,400 |
| 9/24/2026 | $67.83 | $68.26 | $66.62 | $67.05 | 88,022 |
| 9/23/2026 | $68.15 | $68.15 | $66.48 | $67.69 | 116,577 |
| 9/22/2026 | $67.10 | $68.34 | $66.88 | $67.73 | 132,231 |
| 9/21/2026 | $67.00 | $67.84 | $66.38 | $66.44 | 92,608 |
| 9/18/2026 | $67.30 | $67.94 | $66.75 | $67.31 | 235,000 |
| 9/17/2026 | $68.74 | $69.40 | $67.42 | $67.47 | 208,600 |
| 9/16/2026 | $68.29 | $69.53 | $68.05 | $68.55 | 98,633 |
| 9/15/2026 | $69.31 | $69.31 | $67.84 | $68.31 | 99,800 |
| 9/14/2026 | $70.99 | $71.90 | $69.12 | $69.33 | 114,940 |
| 9/11/2026 | $71.22 | $72.43 | $69.77 | $70.26 | 89,900 |
| 9/10/2026 | $71.11 | $72.16 | $70.00 | $70.84 | 109,633 |
| 9/9/2026 | $70.20 | $71.76 | $69.83 | $70.64 | 132,900 |
| 9/8/2026 | $71.91 | $72.25 | $70.42 | $70.84 | 90,900 |
| 9/4/2026 | $73.55 | $73.55 | $71.97 | $72.43 | 102,845 |
| 9/3/2026 | $74.41 | $75.33 | $72.61 | $73.18 | 133,623 |
| 9/2/2026 | $74.25 | $74.86 | $73.37 | $73.90 | 116,500 |
| 9/1/2026 | $73.86 | $74.28 | $73.15 | $73.88 | 150,134 |
| 8/31/2026 | $74.19 | $74.50 | $73.06 | $73.69 | 114,000 |
| 8/28/2026 | $73.98 | $75.12 | $72.89 | $74.66 | 131,100 |
| 8/27/2026 | $74.34 | $74.34 | $72.17 | $73.99 | 228,300 |
| 8/26/2026 | $74.67 | $76.27 | $74.67 | $75.76 | 156,900 |
| 8/25/2026 | $75.95 | $75.95 | $74.34 | $74.83 | 195,700 |
| 8/24/2026 | $74.71 | $76.49 | $73.07 | $75.49 | 168,300 |
| 8/21/2026 | $75.92 | $76.69 | $72.57 | $73.72 | 288,500 |
| 8/20/2026 | $75.51 | $77.45 | $72.62 | $75.76 | 284,541 |
| 8/19/2026 | $83.96 | $85.09 | $80.60 | $81.30 | 139,139 |
| 8/18/2026 | $84.41 | $84.76 | $82.80 | $83.47 | 115,000 |
| 8/17/2026 | $84.17 | $84.17 | $82.81 | $83.79 | 113,800 |
| 8/14/2026 | $86.63 | $87.24 | $85.51 | $86.75 | 121,133 |
| 8/13/2026 | $85.25 | $86.95 | $85.16 | $86.69 | 208,613 |
| 8/12/2026 | $83.69 | $85.78 | $83.69 | $84.60 | 205,700 |
| 8/11/2026 | $82.57 | $84.18 | $82.18 | $83.69 | 195,815 |
| 8/10/2026 | $82.45 | $83.00 | $81.69 | $82.57 | 119,542 |
| 8/7/2026 | $83.50 | $84.35 | $82.47 | $83.16 | 155,900 |
| 8/6/2026 | $85.46 | $85.52 | $83.43 | $83.47 | 148,514 |
| 8/5/2026 | $85.12 | $85.85 | $83.60 | $85.18 | 102,400 |
| 8/4/2026 | $84.70 | $85.44 | $82.88 | $84.31 | 125,128 |
| 8/3/2026 | $83.45 | $85.40 | $83.45 | $84.96 | 152,600 |
| 7/31/2026 | $81.66 | $83.36 | $80.82 | $82.76 | 170,600 |
| 7/30/2026 | $84.00 | $84.00 | $81.26 | $81.65 | 82,422 |
| 7/29/2026 | $84.70 | $86.40 | $83.92 | $84.36 | 84,600 |
| 7/28/2026 | $85.02 | $87.16 | $84.27 | $84.62 | 113,720 |
| 7/27/2026 | $81.49 | $84.62 | $81.49 | $83.64 | 106,800 |
| 7/24/2026 | $80.52 | $82.65 | $80.52 | $81.19 | 86,000 |
| 7/23/2026 | $80.32 | $81.62 | $79.01 | $80.36 | 169,649 |
| 7/22/2026 | $80.66 | $82.17 | $80.19 | $80.32 | 110,400 |
| 7/21/2026 | $79.25 | $80.78 | $78.72 | $80.36 | 143,249 |
| 7/20/2026 | $79.61 | $81.75 | $78.98 | $79.53 | 126,139 |
| 7/17/2026 | $84.62 | $86.59 | $79.16 | $79.47 | 151,773 |
| 7/16/2026 | $84.60 | $86.57 | $84.06 | $85.68 | 103,646 |
| 7/15/2026 | $84.12 | $86.72 | $83.10 | $83.26 | 101,701 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Defensive Stocks
More Consumer Defensive stocks
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
