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

14.25
-0.78 (-5.19%)
NYSE · Last Trade: Mar 22nd, 11:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/13/202615.8416.0715.8116.002,530,31016.00
2/12/202616.1616.2015.7115.823,848,77215.82
2/11/202616.3416.3416.0416.243,569,46716.24
2/10/202616.0616.1615.9616.152,486,84216.15
2/09/202616.1216.2616.0716.154,017,61616.15
2/06/202615.8916.0215.5815.824,883,65115.82
2/05/202616.0316.0715.6815.733,534,36915.73
2/04/202615.9016.1415.7815.864,257,38015.86
2/03/202616.1016.1415.6815.976,194,64615.97
2/02/202615.7516.1015.6215.725,195,98615.72
1/30/202615.6015.7715.5015.755,644,12315.75
1/29/202615.4615.7715.4615.714,608,67915.71
1/28/202615.6315.6915.3415.465,170,78215.46
1/27/202615.7615.8615.5215.603,160,26915.60
1/26/202615.5015.7115.3115.535,013,59115.53
1/23/202615.3415.7015.3215.632,647,55715.63
1/22/202615.2815.6715.2615.464,033,26815.46
1/21/202615.3215.3915.1415.264,252,59015.26
1/20/202614.6115.4114.5515.316,002,53915.31
1/16/202615.0215.0914.5314.673,678,24014.67
1/15/202614.7015.1014.6415.094,038,73915.09
1/14/202614.4214.7914.4214.733,477,42014.73
1/13/202614.2614.6714.1814.434,726,69014.43
1/12/202613.8414.3513.8414.314,700,41914.31
1/09/202613.8014.0113.7013.952,546,65913.95
1/08/202613.4913.8413.4613.746,320,58113.74
1/07/202613.5713.7413.2413.576,341,05813.57
1/06/202614.1414.1513.4413.468,958,69013.46
1/05/202614.0814.2913.9013.974,510,69413.97
1/02/202614.2314.3114.1014.188,483,35514.18
12/31/202514.4714.5014.3614.422,476,17514.42
12/30/202514.5514.6014.4114.493,276,15914.49
12/29/202514.4614.5514.4214.542,543,67114.54
12/26/202514.5514.6414.5214.561,816,80214.56
12/24/202514.6014.6514.4614.55760,06714.55
12/23/202514.4914.6114.3714.544,312,10514.54
12/22/202514.1814.5014.1414.473,910,74914.47