Free Trial

JBS (JBSAY) Stock Chart & Stock Price History

→ Truth about Trump you’ve never heard (From Porter & Company) (Ad)
Free JBSAY Stock Alerts
$9.74
-0.01 (-0.10%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartDividendEarningsFinancialsHeadlinesSEC FilingsShort Interest

JBS Stock Price Performance

5 Day
Performance
+1.99%
1 Month
Performance
+10.53%
3 Month
Performance
+8.83%
6 Month
Performance
+14.05%
Year-To-Date
Performance
-3.75%
1 Year
Performance
+44.94%
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 Banyan Hill Publishing
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.
Click on Adam's shiny forehead for more details.

JBSAY Stock Chart for Wednesday, May, 15, 2024

JBSAY Chart by TradingView

JBS Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Truth about Trump you’ve never heard (Ad)

Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump.

For the full story, click here.
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
02/28/2024$9.24$9.02
-2.39%		$9.30$9.02109,740 shs$10.00 billion
02/27/2024$8.85$9.24
+4.42%		$9.30$9.03111,018 shs$10.25 billion
02/26/2024$8.48$8.85
+4.42%		$8.91$8.77183,908 shs$9.82 billion
02/23/2024$8.68$8.48
-2.36%		$8.57$8.46100,336 shs$9.40 billion
02/22/2024$8.94$8.68
-2.91%		$8.91$8.6863,719 shs$9.63 billion
02/21/2024$8.96$8.94
-0.20%		$8.98$8.7332,630 shs$9.91 billion
02/20/2024$8.98$8.96
-0.29%		$8.98$8.8937,911 shs$9.93 billion
02/19/2024$8.98$8.98$9.00$8.8487,700 shs$9.96 billion
02/16/2024$8.95$8.98
+0.38%		$9.00$8.8487,729 shs$9.96 billion
02/15/2024$8.97$8.95
-0.22%		$9.15$8.9547,964 shs$9.93 billion
02/14/2024$8.89$8.97
+0.90%		$9.12$8.8580,446 shs$9.95 billion

Related Companies:
This page (OTCMKTS:JBSAY) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper