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

12.47
-0.47 (-3.63%)
NYSE· Last Trade: Jun 1st, 1:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202612.8812.9012.3712.4719,463,96412.47
5/28/202613.1613.3412.9312.947,814,34012.94
5/27/202613.0813.4213.0413.229,809,55013.22
5/26/202613.2613.3312.7112.989,499,13812.98
5/22/202613.2513.5613.1313.217,318,93313.21
5/21/202612.7813.4912.6813.2813,018,06213.28
5/20/202612.5713.0012.4212.907,473,03412.90
5/19/202612.6212.8012.4012.4911,059,41912.49
5/18/202612.7213.0012.4212.866,478,12812.86
5/15/202613.8414.0913.4813.488,305,64812.48
5/14/202614.4814.6213.9713.988,584,35312.94
5/13/202614.0914.8013.8314.6912,918,27713.60
5/12/202615.6815.7415.0015.279,859,09614.14
5/11/202616.2916.3115.5715.599,450,91414.43
5/08/202616.5316.5316.0516.114,844,38614.91
5/07/202616.6816.7616.2816.324,478,43915.11
5/06/202616.4516.7516.3216.694,618,82515.45
5/05/202616.0616.4216.0216.244,264,63215.04
5/04/202616.0516.2315.8215.914,261,11814.73
5/01/202616.1116.3215.9616.083,296,83414.89
4/30/202615.4616.2315.4316.066,847,88614.87
4/29/202616.1016.1715.6715.693,795,23914.53
4/28/202616.1716.2715.7416.153,675,58914.95
4/27/202616.5116.6916.2116.283,702,20815.07
4/24/202616.8316.8616.3616.626,011,61315.39
4/23/202617.4717.5016.8516.867,639,34315.61
4/22/202617.7917.8117.4117.483,713,31516.18
4/21/202617.5017.7317.4017.721,770,24416.41
4/20/202617.7017.9117.4417.504,214,12216.20
4/17/202617.7117.9517.5717.713,089,47316.40
4/16/202617.5917.9317.5617.906,665,60516.57
4/15/202618.0118.0417.7117.753,386,97016.43
4/14/202617.7118.1817.6618.073,718,03916.73
4/13/202618.3318.3417.5517.754,575,24216.43
4/10/202618.5118.6518.2518.323,217,84716.96
4/09/202618.1118.5018.0918.423,190,82917.05
4/08/202617.8418.2017.5918.184,869,15716.83
4/07/202617.6117.6617.4217.553,232,17616.25
4/06/202617.9518.0717.7517.882,719,53416.55
4/02/202617.9918.2017.7317.753,910,32716.43
4/01/202617.9718.2017.7918.125,051,59816.78
3/31/202617.5018.0017.2817.967,075,23116.63
3/30/202617.2017.5517.1817.346,955,64616.05
3/27/202616.6217.1116.4817.037,060,21915.77
3/26/202615.8417.1615.7716.6411,001,57115.41
3/25/202615.4215.7515.3215.753,503,12314.58
3/24/202614.8215.4014.7915.344,741,81314.20
3/23/202614.5415.1314.4015.074,539,42513.95
3/20/202614.8614.9114.1914.258,787,94913.19
3/19/202614.7615.1014.6015.034,663,38613.91
3/18/202615.3115.3314.8814.933,583,30313.82
3/17/202615.3815.5315.2915.373,035,88814.23
3/16/202615.1615.4015.0915.292,171,28014.16
3/13/202615.1615.2514.9715.083,050,12613.96
3/12/202615.0515.3614.9815.112,773,07613.99
3/11/202615.4215.4915.0815.213,434,71014.08
3/10/202615.6415.8615.4715.546,176,16214.39
3/09/202615.4915.7315.2815.624,742,89014.46
3/06/202615.4215.5715.1515.524,774,46714.37
3/05/202616.1616.1815.4615.658,199,28714.49
3/04/202616.3716.4716.0616.335,072,26015.12
3/03/202616.3616.5815.9716.189,998,11514.98
3/02/202616.7116.9316.4616.894,403,09215.64