Skip to main content
JBS N.V. (JBS)
NYSE: JBS · Real-Time Price · USD
16.15
-0.13 (-0.80%)
At close: Apr 28, 2026, 4:00 PM EDT
16.46
+0.31 (1.92%)
After-hours: Apr 28, 2026, 7:00 PM EDT

JBS N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.1716.2715.7416.1516.15-0.80%3,675,587
Apr 27, 202616.5116.6916.2116.2816.28-2.05%3,702,238
Apr 24, 202616.8316.8716.3616.6216.62-1.42%6,011,613
Apr 23, 202617.4717.5016.8516.8616.86-3.55%7,639,641
Apr 22, 202617.7917.8117.4117.4817.48-1.35%3,713,341
Apr 21, 202617.5017.7417.4017.7217.721.26%1,770,243
Apr 20, 202617.7017.9117.4417.5017.50-1.19%4,214,126
Apr 17, 202617.7117.9517.5717.7117.71-1.06%3,089,473
Apr 16, 202617.5917.9417.5617.9017.900.85%6,665,600
Apr 15, 202618.0118.0417.7217.7517.75-1.77%3,386,970
Apr 14, 202617.7118.1817.6618.0718.071.80%3,718,035
Apr 13, 202618.3318.3417.5517.7517.75-3.11%4,575,242
Apr 10, 202618.5118.6518.2518.3218.32-0.54%3,217,846
Apr 9, 202618.1118.5018.0918.4218.421.32%3,190,829
Apr 8, 202617.8418.2017.5918.1818.183.59%4,869,156
Apr 7, 202617.6117.6617.4217.5517.55-1.85%3,232,602
Apr 6, 202617.9518.0717.7517.8817.880.73%2,719,535
Apr 2, 202617.9918.2017.7317.7517.75-2.04%3,910,324
Apr 1, 202617.9718.2117.7918.1218.120.89%5,051,595
Mar 31, 202617.5018.0017.2817.9617.963.58%7,075,511
Mar 30, 202617.2017.5517.1817.3417.341.82%6,955,739
Mar 27, 202616.6217.1116.4817.0317.032.34%7,060,217
Mar 26, 202615.8417.1615.7716.6416.645.65%11,002,262
Mar 25, 202615.4215.7515.3215.7515.752.67%3,504,192
Mar 24, 202614.8215.4014.7915.3415.341.79%4,741,822
Mar 23, 202614.5415.1314.4015.0715.075.75%4,539,476
Mar 20, 202614.8614.9114.1914.2514.25-5.19%8,787,947
Mar 19, 202614.7615.1014.6015.0315.030.67%4,663,386
Mar 18, 202615.3115.3314.8814.9314.93-2.86%3,583,308
Mar 17, 202615.3815.5315.2915.3715.370.52%3,035,888
Mar 16, 202615.1615.4115.0915.2915.291.39%2,171,700
Mar 13, 202615.1615.2514.9715.0815.08-0.20%3,050,125
Mar 12, 202615.0515.3614.9815.1115.11-0.66%2,773,076
Mar 11, 202615.4215.4915.0815.2115.21-2.12%3,434,831
Mar 10, 202615.6415.8615.4715.5415.54-0.51%6,176,161
Mar 9, 202615.5015.7315.2815.6215.620.64%4,742,956
Mar 6, 202615.4215.5715.1515.5215.52-0.83%4,774,467
Mar 5, 202616.1616.1815.4715.6515.65-4.16%8,199,288
Mar 4, 202616.3716.4716.0616.3316.330.93%5,073,013
Mar 3, 202616.3616.5815.9716.1816.18-4.20%9,999,195
Mar 2, 202616.7116.9416.4616.8916.89-4,403,289
Feb 27, 202616.6116.9616.5316.8916.891.56%6,293,670
Feb 26, 202616.4016.6416.2716.6316.631.34%3,853,901
Feb 25, 202616.5716.6016.0516.4116.41-0.67%3,695,819
Feb 24, 202616.1016.5316.0916.5216.522.35%3,147,413
Feb 23, 202616.2416.3416.0516.1416.14-0.92%2,848,792
Feb 20, 202616.1116.3216.0316.2916.290.68%2,382,841
Feb 19, 202616.0716.2116.0116.1816.181.06%2,562,841
Feb 18, 202616.0116.2815.9016.0116.01-0.74%3,798,946
Feb 17, 202616.0116.1915.7316.1316.130.81%3,814,781
Feb 13, 202615.8416.0715.8116.0016.001.14%2,530,310
Feb 12, 202616.1616.2015.7115.8215.82-2.59%3,848,882
Feb 11, 202616.3416.3416.0416.2416.240.56%3,569,531
Feb 10, 202616.0616.1615.9616.1516.15-2,487,012
Feb 9, 202616.1216.2616.0716.1516.152.09%4,017,623
Feb 6, 202615.8916.0215.5815.8215.820.57%4,883,651
Feb 5, 202616.0316.0715.6815.7315.73-0.82%3,534,370
Feb 4, 202615.9016.1415.7815.8615.86-0.69%4,257,436
Feb 3, 202616.1016.1415.6815.9715.971.59%6,194,959
Feb 2, 202615.7516.1015.6215.7215.72-0.19%5,195,980
Jan 30, 202615.6015.7715.5015.7515.750.25%5,444,123
Jan 29, 202615.4615.7715.4615.7115.711.62%4,608,769
Jan 28, 202615.6315.6915.3415.4615.46-0.90%5,170,479
Jan 27, 202615.7615.8615.5215.6015.600.45%3,160,301
Jan 26, 202615.5015.7115.3115.5315.53-0.64%5,013,602
Jan 23, 202615.3415.7015.3215.6315.631.10%2,647,557
Jan 22, 202615.2815.6715.2615.4615.461.31%4,036,795
Jan 21, 202615.3215.3915.1415.2615.26-0.33%4,253,090
Jan 20, 202614.6115.4114.5515.3115.314.36%6,004,153
Jan 16, 202615.0315.0914.5314.6714.67-2.78%3,678,240
Jan 15, 202614.7015.1014.6415.0915.092.44%4,039,518
Jan 14, 202614.4214.7914.4214.7314.732.08%3,477,621
Jan 13, 202614.2614.6714.1814.4314.430.84%4,729,146
Jan 12, 202613.8414.3513.8414.3114.312.58%4,701,360
Jan 9, 202613.8014.0113.7013.9513.951.53%2,546,659
Jan 8, 202613.4913.8413.4613.7413.741.25%6,320,682
Jan 7, 202613.5713.7413.2413.5713.570.82%6,341,854
Jan 6, 202614.1414.1513.4413.4613.46-3.65%8,959,824
Jan 5, 202614.0814.2913.9013.9713.97-1.48%4,510,728
Jan 2, 202614.2314.3114.1014.1814.18-1.66%8,483,355
Dec 31, 202514.4714.5014.3614.4214.42-0.48%2,476,175
Dec 30, 202514.5514.6014.4114.4914.49-0.34%3,276,159
Dec 29, 202514.4614.5514.4214.5414.54-0.14%2,544,112
Dec 26, 202514.5514.6414.5214.5614.560.07%1,816,802
Dec 24, 202514.6014.6514.4614.5514.550.07%760,067
Dec 23, 202514.4914.6114.3714.5414.540.48%4,312,622
Dec 22, 202514.1814.5014.1414.4714.47-0.21%3,911,239
Dec 19, 202514.3514.5214.3214.5014.501.26%5,104,952
Dec 18, 202514.1714.4114.1414.3214.321.42%3,110,153
Dec 17, 202514.2014.4314.0614.1214.12-1.53%4,913,120
Dec 16, 202514.1614.3814.0014.3414.340.77%5,267,207
Dec 15, 202514.5014.6014.2214.2314.23-1.18%3,378,298
Dec 12, 202514.1814.4414.1114.4014.401.77%3,411,264
Dec 11, 202514.1314.3014.0714.1514.150.86%3,232,524
Dec 10, 202513.8514.0713.8014.0314.031.23%3,377,068
Dec 9, 202513.8314.0813.7213.8613.86-0.86%5,503,020
Dec 8, 202514.4614.5313.7013.9813.98-2.58%11,193,557
Dec 5, 202514.7814.7814.1514.3514.35-4.14%7,854,918
Dec 4, 202514.9915.1614.8114.9714.971.42%3,927,509
Dec 3, 202514.8414.9614.7514.7614.760.14%3,448,691