Skip to main content
JBS N.V. (JBS)
NYSE: JBS · Real-Time Price · USD
12.22
+0.19 (1.58%)
Jun 26, 2026, 4:00 PM EDT - Market closed

JBS N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202612.1012.2812.0312.2212.221.58%22,283,938
Jun 25, 202612.1912.3312.0112.0312.03-1.31%6,544,773
Jun 24, 202612.3012.3612.1012.1912.19-0.33%4,699,085
Jun 23, 202612.0312.2811.8812.2312.232.60%4,886,669
Jun 22, 202611.8012.0311.7411.9211.92-0.08%5,804,214
Jun 18, 202612.2612.3311.8411.9311.93-2.37%8,514,680
Jun 17, 202612.3012.5612.1712.2212.22-0.65%7,929,992
Jun 16, 202612.2512.3512.1512.3012.300.90%3,922,039
Jun 15, 202612.6312.7112.1212.1912.19-2.79%7,747,256
Jun 12, 202612.3012.5912.1612.5412.542.79%6,514,076
Jun 11, 202612.0812.2711.9512.2012.201.41%6,224,023
Jun 10, 202611.9112.1011.8012.0312.031.52%6,197,199
Jun 9, 202611.7411.9911.6811.8511.851.98%5,476,967
Jun 8, 202612.0312.0811.4911.6211.62-5.07%7,375,182
Jun 5, 202612.0012.2911.8412.2412.240.25%10,572,845
Jun 4, 202612.0512.2711.9612.2112.212.78%9,034,601
Jun 3, 202612.1212.3911.7911.8811.88-2.62%13,951,518
Jun 2, 202612.1812.2812.1212.2012.200.83%13,930,870
Jun 1, 202612.0912.2312.0312.1012.10-2.97%10,589,928
May 29, 202612.8812.9012.3712.4712.47-3.63%19,463,950
May 28, 202613.1613.3412.9312.9412.94-2.12%7,814,431
May 27, 202613.0813.4213.0413.2213.221.85%9,809,740
May 26, 202613.2613.3312.7112.9812.98-1.74%9,500,735
May 22, 202613.2513.5613.1413.2113.21-0.53%7,318,925
May 21, 202612.7813.4912.6813.2813.282.95%13,018,067
May 20, 202612.5713.0012.4212.9012.903.28%7,473,032
May 19, 202612.6212.8012.4012.4912.49-2.88%11,059,392
May 18, 202612.7213.0012.4212.8612.863.04%6,478,138
May 15, 202613.8414.0913.4813.4812.48-3.58%8,305,646
May 14, 202614.4814.6213.9713.9812.94-4.83%8,584,900
May 13, 202614.0914.8013.8314.6913.60-3.80%12,918,362
May 12, 202615.6815.7415.0015.2714.14-2.05%9,865,884
May 11, 202616.2916.3115.5715.5914.43-3.23%9,451,072
May 8, 202616.5316.5316.0516.1114.91-1.29%4,844,382
May 7, 202616.6816.7616.2816.3215.11-2.22%4,478,439
May 6, 202616.4516.7516.3216.6915.452.77%4,618,929
May 5, 202616.0616.4216.0216.2415.042.07%4,264,633
May 4, 202616.0516.2315.8315.9114.73-1.06%4,261,133
May 1, 202616.1116.3215.9716.0814.890.12%3,296,833
Apr 30, 202615.4616.2415.4316.0614.872.36%6,848,086
Apr 29, 202616.1016.1715.6715.6914.53-2.85%3,795,838
Apr 28, 202616.1716.2715.7416.1514.95-0.80%3,675,587
Apr 27, 202616.5116.6916.2116.2815.07-2.05%3,702,238
Apr 24, 202616.8316.8716.3616.6215.39-1.42%6,011,613
Apr 23, 202617.4717.5016.8516.8615.61-3.55%7,639,641
Apr 22, 202617.7917.8117.4117.4816.18-1.35%3,713,341
Apr 21, 202617.5017.7417.4017.7216.411.26%1,770,243
Apr 20, 202617.7017.9117.4417.5016.20-1.19%4,214,126
Apr 17, 202617.7117.9517.5717.7116.40-1.06%3,089,473
Apr 16, 202617.5917.9417.5617.9016.570.85%6,665,600
Apr 15, 202618.0118.0417.7217.7516.43-1.77%3,386,970
Apr 14, 202617.7118.1817.6618.0716.731.80%3,718,035
Apr 13, 202618.3318.3417.5517.7516.43-3.11%4,575,242
Apr 10, 202618.5118.6518.2518.3216.96-0.54%3,217,846
Apr 9, 202618.1118.5018.0918.4217.051.32%3,190,829
Apr 8, 202617.8418.2017.5918.1816.833.59%4,869,156
Apr 7, 202617.6117.6617.4217.5516.25-1.85%3,232,602
Apr 6, 202617.9518.0717.7517.8816.550.73%2,719,535
Apr 2, 202617.9918.2017.7317.7516.43-2.04%3,910,324
Apr 1, 202617.9718.2117.7918.1216.780.89%5,051,595
Mar 31, 202617.5018.0017.2817.9616.633.58%7,075,511
Mar 30, 202617.2017.5517.1817.3416.051.82%6,955,739
Mar 27, 202616.6217.1116.4817.0315.772.34%7,060,217
Mar 26, 202615.8417.1615.7716.6415.415.65%11,002,262
Mar 25, 202615.4215.7515.3215.7514.582.67%3,504,192
Mar 24, 202614.8215.4014.7915.3414.201.79%4,741,822
Mar 23, 202614.5415.1314.4015.0713.955.75%4,539,476
Mar 20, 202614.8614.9114.1914.2513.19-5.19%8,787,947
Mar 19, 202614.7615.1014.6015.0313.920.67%4,663,386
Mar 18, 202615.3115.3314.8814.9313.82-2.86%3,583,308
Mar 17, 202615.3815.5315.2915.3714.230.52%3,035,888
Mar 16, 202615.1615.4115.0915.2914.161.39%2,171,700
Mar 13, 202615.1615.2514.9715.0813.96-0.20%3,050,125
Mar 12, 202615.0515.3614.9815.1113.99-0.66%2,773,076
Mar 11, 202615.4215.4915.0815.2114.08-2.12%3,434,831
Mar 10, 202615.6415.8615.4715.5414.39-0.51%6,176,161
Mar 9, 202615.5015.7315.2815.6214.460.64%4,742,956
Mar 6, 202615.4215.5715.1515.5214.37-0.83%4,774,467
Mar 5, 202616.1616.1815.4715.6514.49-4.16%8,199,288
Mar 4, 202616.3716.4716.0616.3315.120.93%5,073,013
Mar 3, 202616.3616.5815.9716.1814.98-4.20%9,999,195
Mar 2, 202616.7116.9416.4616.8915.64-4,403,289
Feb 27, 202616.6116.9616.5316.8915.641.56%6,293,670
Feb 26, 202616.4016.6416.2716.6315.401.34%3,853,901
Feb 25, 202616.5716.6016.0516.4115.19-0.67%3,695,819
Feb 24, 202616.1016.5316.0916.5215.292.35%3,147,413
Feb 23, 202616.2416.3416.0516.1414.94-0.92%2,848,792
Feb 20, 202616.1116.3216.0316.2915.080.68%2,382,841
Feb 19, 202616.0716.2116.0116.1814.981.06%2,562,841
Feb 18, 202616.0116.2815.9016.0114.82-0.74%3,798,946
Feb 17, 202616.0116.1915.7316.1314.930.81%3,814,781
Feb 13, 202615.8416.0715.8116.0014.811.14%2,530,310
Feb 12, 202616.1616.2015.7115.8214.65-2.59%3,848,882
Feb 11, 202616.3416.3416.0416.2415.040.56%3,569,531
Feb 10, 202616.0616.1615.9616.1514.95-2,487,012
Feb 9, 202616.1216.2616.0716.1514.952.09%4,017,623
Feb 6, 202615.8916.0215.5815.8214.650.57%4,883,651
Feb 5, 202616.0316.0715.6815.7314.56-0.82%3,534,370
Feb 4, 202615.9016.1415.7815.8614.68-0.69%4,257,436
Feb 3, 202616.1016.1415.6815.9714.791.59%6,194,959