Free Trial

JBS (JBSAY) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free JBSAY Stock Alerts
$11.06
-0.07 (-0.63%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartDividendEarningsFinancialsHeadlinesSEC FilingsShort Interest

JBS Stock Price Performance

5 Day
Performance
-2.17%
1 Month
Performance
+21.54%
3 Month
Performance
+21.01%
6 Month
Performance
+13.79%
Year-To-Date
Performance
+9.29%
1 Year
Performance
+65.32%
Receive JBSAY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for JBS and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

JBSAY Stock Chart for Sunday, June, 2, 2024

JBSAY Chart by TradingView

JBS Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$11.13$11.06
-0.63%		$11.11$10.8698,559 shs$12.27 billion
05/30/2024$11.05$11.13
+0.72%		$11.35$10.9838,442 shs$12.38 billion
05/29/2024$11.16$11.05
-0.99%		$11.20$11.01191,100 shs$12.54 billion
05/28/2024$11.31$11.16
-1.28%		$11.26$10.9643,056 shs$12.54 billion
05/27/2024$11.31$11.31$11.38$11.2685,000 shs$12.54 billion
05/24/2024$11.36$11.31
-0.48%		$11.38$11.2685,005 shs$12.55 billion
05/23/2024$11.32$11.36
+0.35%		$11.37$11.1958,821 shs$12.75 billion
05/22/2024$11.50$11.32
-1.57%		$11.59$11.22284,732 shs$12.74 billion
05/21/2024$11.49$11.50
+0.09%		$11.50$11.22480,689 shs$12.75 billion
05/20/2024$11.39$11.49
+0.88%		$11.54$11.3457,606 shs$12.63 billion
05/17/2024$11.06$11.39
+2.98%		$11.40$10.98153,780 shs$11.74 billion
05/16/2024$10.59$11.06
+4.44%		$11.06$10.65140,950 shs$10.81 billion
05/15/2024$9.74$10.59
+8.73%		$10.65$10.34251,886 shs$10.81 billion
05/14/2024$9.75$9.74
-0.10%		$9.86$9.7270,617 shs$10.59 billion
05/13/2024$9.55$9.75
+2.09%		$9.75$9.57156,387 shs$10.59 billion
05/10/2024$9.55$9.55$9.55$9.42188,054 shs$10.48 billion
05/09/2024$9.56$9.55
-0.10%		$9.55$9.34159,706 shs$10.48 billion
05/08/2024$9.58$9.56
-0.21%		$9.66$9.51183,843 shs$10.48 billion
05/07/2024$9.46$9.58
+1.27%		$9.60$9.45122,044 shs$10.48 billion
05/06/2024$9.45$9.46
+0.11%		$9.48$9.24102,794 shs$10.49 billion
05/03/2024$9.35$9.45
+1.07%		$9.55$9.3850,688 shs$10.48 billion
05/02/2024$9.10$9.35
+2.75%		$9.56$9.32375,184 shs$10.37 billion
05/01/2024$8.97$9.10
+1.45%		$9.57$8.9320,754 shs$10.09 billion
04/30/2024$9.09$8.97
-1.32%		$9.07$8.9598,820 shs$9.95 billion
04/29/2024$8.93$9.09
+1.79%		$9.12$8.9827,186 shs$10.08 billion
04/26/2024$8.54$8.93
+4.57%		$8.98$8.81226,128 shs$9.90 billion
04/25/2024$8.58$8.54
-0.47%		$8.56$8.4644,547 shs$9.47 billion
04/24/2024$8.63$8.58
-0.58%		$8.59$8.4943,231 shs$9.52 billion
04/23/2024$8.52$8.63
+1.29%		$8.63$8.4552,796 shs$9.57 billion
04/22/2024$8.58$8.52
-0.70%		$8.56$8.4572,545 shs$9.45 billion
04/19/2024$8.44$8.58
+1.72%		$8.60$8.47379,019 shs$9.52 billion
04/18/2024$8.44$8.44
-0.06%		$8.54$8.35103,289 shs$9.35 billion
04/17/2024$8.59$8.44
-1.76%		$8.57$8.4029,926 shs$9.36 billion
04/16/2024$8.81$8.59
-2.51%		$8.81$8.5127,188 shs$9.53 billion
04/15/2024$8.60$8.81
+2.47%		$8.93$8.5162,895 shs$9.77 billion
04/12/2024$8.70$8.60
-1.15%		$8.60$8.4829,606 shs$9.54 billion
04/11/2024$8.72$8.70
-0.23%		$8.77$8.6468,459 shs$9.65 billion
04/10/2024$8.94$8.72
-2.46%		$8.76$8.6129,546 shs$9.67 billion
04/09/2024$8.48$8.94
+5.42%		$8.94$8.60576,121 shs$9.91 billion
04/08/2024$8.55$8.48
-0.82%		$8.55$8.44818,239 shs$9.40 billion
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$8.55$8.55$8.60$8.34161,706 shs$9.48 billion
04/04/2024$8.49$8.55
+0.71%		$8.75$8.49161,706 shs$9.48 billion
04/03/2024$8.30$8.49
+2.29%		$8.49$8.17127,143 shs$9.42 billion
04/02/2024$8.30$8.30$8.32$8.21143,261 shs$9.21 billion
04/01/2024$8.50$8.30
-2.35%		$8.69$8.25143,261 shs$9.21 billion
03/29/2024$8.50$8.50$8.78$8.50219,552 shs$9.43 billion
03/28/2024$8.81$8.50
-3.47%		$8.78$8.50219,552 shs$9.43 billion
03/27/2024$8.94$8.81
-1.50%		$8.82$8.70148,905 shs$9.77 billion
03/26/2024$9.12$8.94
-1.97%		$9.03$8.85126,540 shs$9.91 billion
03/25/2024$9.18$9.12
-0.65%		$9.15$9.02182,900 shs$10.11 billion
03/22/2024$9.24$9.18
-0.65%		$9.21$9.10129,483 shs$10.18 billion
03/21/2024$9.25$9.24
-0.11%		$9.34$9.2270,052 shs$10.25 billion
03/20/2024$9.17$9.25
+0.87%		$9.28$9.1250,670 shs$10.26 billion
03/19/2024$9.17$9.17$9.22$9.1476,613 shs$10.17 billion
03/18/2024$9.36$9.17
-2.03%		$9.24$9.0940,200 shs$10.38 billion
03/15/2024$9.39$9.36
-0.32%		$9.46$9.2720,646 shs$10.38 billion
03/14/2024$9.40$9.39
-0.12%		$9.44$9.3581,466 shs$10.41 billion
03/13/2024$9.09$9.40
+3.46%		$9.40$9.1745,126 shs$10.43 billion
03/12/2024$8.85$9.09
+2.67%		$9.10$8.9070,910 shs$10.08 billion
03/11/2024$8.70$8.85
+1.72%		$8.94$8.7349,917 shs$9.82 billion
03/08/2024$8.65$8.70
+0.53%		$8.75$8.6726,700 shs$9.65 billion
03/07/2024$8.74$8.65
-0.98%		$8.79$8.6053,917 shs$9.60 billion
03/06/2024$9.15$8.74
-4.48%		$9.10$8.7457,888 shs$9.69 billion
03/05/2024$9.15$9.15$9.34$9.15370,954 shs$10.15 billion
03/04/2024$9.14$9.15
+0.11%		$9.19$9.0750,326 shs$10.15 billion
03/01/2024$9.27$9.14
-1.41%		$9.41$9.1419,522 shs$10.14 billion
02/29/2024$9.02$9.27
+2.78%		$9.32$9.18112,721 shs$10.28 billion

Related Companies:
This page (OTCMKTS:JBSAY) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders