Jbs N.v. (JBS)
NYSE: JBS
· Real-Time Price · USD
14.36
-0.34 (-2.31%)
At close: Oct 03, 2025, 3:59 PM
14.41
0.36%
After-hours: Oct 03, 2025, 07:55 PM EDT
JBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.52 | 14.64 | 14.33 | 14.35 | 14.35 | -2.38% | 4,956,063 |
| Oct 2, 2025 | 14.63 | 14.81 | 14.61 | 14.70 | 14.70 | -0.47% | 4,058,000 |
| Oct 1, 2025 | 14.95 | 14.95 | 14.70 | 14.77 | 14.77 | -1.07% | 5,385,200 |
| Sep 30, 2025 | 15.10 | 15.24 | 14.90 | 14.93 | 14.93 | -0.73% | 5,110,100 |
| Sep 29, 2025 | 14.66 | 15.10 | 14.65 | 15.04 | 15.04 | 2.80% | 5,734,000 |
| Sep 26, 2025 | 14.75 | 14.78 | 14.60 | 14.63 | 14.63 | -0.61% | 4,264,600 |
| Sep 25, 2025 | 15.00 | 15.14 | 14.71 | 14.72 | 14.72 | -2.71% | 4,708,800 |
| Sep 24, 2025 | 15.13 | 15.16 | 14.93 | 15.13 | 15.13 | -0.33% | 5,355,200 |
| Sep 23, 2025 | 15.24 | 15.38 | 15.17 | 15.18 | 15.18 | -0.78% | 4,329,900 |
| Sep 22, 2025 | 15.22 | 15.41 | 15.19 | 15.30 | 15.30 | 0.39% | 4,245,800 |
| Sep 19, 2025 | 15.49 | 15.59 | 15.24 | 15.24 | 15.24 | -1.80% | 10,325,900 |
| Sep 18, 2025 | 15.53 | 15.92 | 15.52 | 15.52 | 15.52 | -0.51% | 5,910,100 |
| Sep 17, 2025 | 15.73 | 15.84 | 15.59 | 15.60 | 15.60 | -0.89% | 4,037,400 |
| Sep 16, 2025 | 15.87 | 15.96 | 15.68 | 15.74 | 15.74 | -0.57% | 4,070,700 |
| Sep 15, 2025 | 15.75 | 15.89 | 15.72 | 15.83 | 15.83 | 0.32% | 3,692,900 |
| Sep 12, 2025 | 15.82 | 15.90 | 15.72 | 15.78 | 15.78 | -0.50% | 4,082,800 |
| Sep 11, 2025 | 15.69 | 15.94 | 15.67 | 15.86 | 15.86 | 0.95% | 5,518,600 |
| Sep 10, 2025 | 15.66 | 15.77 | 15.54 | 15.71 | 15.71 | 0.83% | 5,066,800 |
| Sep 9, 2025 | 15.58 | 15.65 | 15.49 | 15.58 | 15.58 | -0.83% | 4,674,600 |
| Sep 8, 2025 | 16.04 | 16.09 | 15.57 | 15.71 | 15.71 | -2.24% | 6,670,400 |
Page 1 of 4