Jbs N.v. (JBS)
NYSE: JBS
· Real-Time Price · USD
13.88
-0.67 (-4.60%)
At close: Aug 14, 2025, 3:59 PM
14.00
0.86%
Pre-market: Aug 15, 2025, 06:06 AM EDT
JBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.02 | 14.26 | 13.65 | 13.89 | 13.89 | -4.54% | 8,016,969 |
| Aug 13, 2025 | 14.35 | 14.58 | 14.15 | 14.55 | 14.55 | 1.18% | 4,085,500 |
| Aug 12, 2025 | 14.30 | 14.49 | 13.54 | 14.38 | 14.38 | 1.70% | 4,499,100 |
| Aug 11, 2025 | 14.22 | 14.25 | 14.02 | 14.14 | 14.14 | -1.05% | 3,504,700 |
| Aug 8, 2025 | 14.09 | 14.30 | 14.02 | 14.29 | 14.29 | 1.78% | 4,354,500 |
| Aug 7, 2025 | 14.03 | 14.14 | 13.85 | 14.04 | 14.04 | 1.59% | 2,610,720 |
| Aug 6, 2025 | 14.01 | 14.11 | 13.79 | 13.82 | 13.82 | -0.72% | 3,042,845 |
| Aug 5, 2025 | 13.93 | 14.11 | 13.84 | 13.92 | 13.92 | -0.07% | 2,490,400 |
| Aug 4, 2025 | 13.89 | 14.03 | 13.80 | 13.93 | 13.93 | 1.46% | 2,605,700 |
| Aug 1, 2025 | 13.92 | 13.96 | 13.70 | 13.73 | 13.73 | -0.51% | 3,418,500 |
| Jul 31, 2025 | 13.40 | 13.86 | 13.37 | 13.80 | 13.80 | 2.99% | 5,023,700 |
| Jul 30, 2025 | 13.43 | 13.62 | 13.30 | 13.40 | 13.40 | -1.18% | 3,199,600 |
| Jul 29, 2025 | 13.55 | 13.63 | 13.48 | 13.56 | 13.56 | 0.67% | 2,539,100 |
| Jul 28, 2025 | 13.38 | 13.80 | 13.34 | 13.47 | 13.47 | 0.67% | 3,946,500 |
| Jul 25, 2025 | 13.35 | 13.40 | 13.26 | 13.38 | 13.38 | 0.45% | 2,283,500 |
| Jul 24, 2025 | 13.20 | 13.48 | 13.18 | 13.32 | 13.32 | -0.89% | 3,434,200 |
| Jul 23, 2025 | 13.28 | 13.44 | 13.10 | 13.44 | 13.44 | 1.90% | 4,696,500 |
| Jul 22, 2025 | 13.17 | 13.41 | 13.16 | 13.19 | 13.19 | 1.07% | 2,836,203 |
| Jul 21, 2025 | 13.23 | 13.34 | 13.03 | 13.05 | 13.05 | -1.06% | 2,880,622 |
| Jul 18, 2025 | 13.50 | 13.64 | 13.18 | 13.19 | 13.19 | -2.44% | 2,767,295 |