JBS (JBSAY) Stock Chart & Stock Price History → Major Elon Musk Crypto Leak Revealed (From Crypto 101 Media) (Ad) Free JBSAY Stock Alerts $8.50 -0.31 (-3.47%) (As of 04:28 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesSEC FilingsShort InterestStock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesSEC FilingsShort Interest JBS Stock Price Performance5 Day Performance-7.41%1 Month Performance-5.76%3 Month Performance-16.95%6 Month Performance+21.95%Year-To-Date Performance-16.01%1 Year Performance+21.43% 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 Email Address Ad Crypto 101 MediaAltcoin FRENZY Alert…Bitcoin recently crossed the highest price in its 15-year history… Less than 2 years after one of the most vicious crypto market meltdowns we've ever seen! Bitcoin's BOOM also sent shockwaves through the altcoin market, with select coins seeing HUGE moves in a matter of days… Like Fetch.ai, that gained over 350% in just the last 30 days… Click here now to register for the event (FOR FREE!) JBSAY Stock Chart for Thursday, March, 28, 2024 JBSAY Chart by TradingView JBS Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$8.94$8.81-1.50%$8.82$8.70148,905 shs$9.77 billion03/26/2024$9.12$8.94-1.97%$9.03$8.85126,540 shs$9.91 billion03/25/2024$9.18$9.12-0.65%$9.15$9.02182,900 shs$10.11 billion03/22/2024$9.24$9.18-0.65%$9.21$9.10129,483 shs$10.18 billion03/21/2024$9.25$9.24-0.11%$9.34$9.2270,052 shs$10.25 billion03/20/2024$9.17$9.25+0.87%$9.28$9.1250,670 shs$10.26 billion Get the Latest News and Ratings for JBSAY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for JBS and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$9.17$9.17$9.22$9.1476,613 shs$10.17 billion03/18/2024$9.36$9.17-2.03%$9.24$9.0940,200 shs$10.38 billion03/15/2024$9.39$9.36-0.32%$9.46$9.2720,646 shs$10.38 billion03/14/2024$9.40$9.39-0.12%$9.44$9.3581,466 shs$10.41 billion03/13/2024$9.09$9.40+3.46%$9.40$9.1745,126 shs$10.43 billion03/12/2024$8.85$9.09+2.67%$9.10$8.9070,910 shs$10.08 billion03/11/2024$8.70$8.85+1.72%$8.94$8.7349,917 shs$9.82 billion03/08/2024$8.65$8.70+0.53%$8.75$8.6726,700 shs$9.65 billion03/07/2024$8.74$8.65-0.98%$8.79$8.6053,917 shs$9.60 billion03/06/2024$9.15$8.74-4.48%$9.10$8.7457,888 shs$9.69 billion03/05/2024$9.15$9.15$9.34$9.15370,954 shs$10.15 billion03/04/2024$9.14$9.15+0.11%$9.19$9.0750,326 shs$10.15 billion03/01/2024$9.27$9.14-1.41%$9.41$9.1419,522 shs$10.14 billion02/29/2024$9.02$9.27+2.78%$9.32$9.18112,721 shs$10.28 billion02/28/2024$9.24$9.02-2.39%$9.30$9.02109,740 shs$10.00 billion02/27/2024$8.85$9.24+4.42%$9.30$9.03111,018 shs$10.25 billion02/26/2024$8.48$8.85+4.42%$8.91$8.77183,908 shs$9.82 billion02/23/2024$8.68$8.48-2.36%$8.57$8.46100,336 shs$9.40 billion02/22/2024$8.94$8.68-2.91%$8.91$8.6863,719 shs$9.63 billion02/21/2024$8.96$8.94-0.20%$8.98$8.7332,630 shs$9.91 billion02/20/2024$8.98$8.96-0.29%$8.98$8.8937,911 shs$9.93 billion02/19/2024$8.98$8.98$9.00$8.8487,700 shs$9.96 billion02/16/2024$8.95$8.98+0.38%$9.00$8.8487,729 shs$9.96 billion02/15/2024$8.97$8.95-0.22%$9.15$8.9547,964 shs$9.93 billion02/14/2024$8.89$8.97+0.90%$9.12$8.8580,446 shs$9.95 billion02/13/2024$9.02$8.89-1.45%$8.93$8.8313,081 shs$9.86 billion02/12/2024$8.99$9.02+0.38%$9.10$8.8085,429 shs$10.00 billion02/09/2024$9.27$8.99-3.06%$9.17$8.9686,031 shs$9.97 billion02/08/2024$9.44$9.27-1.80%$9.34$9.14247,425 shs$10.28 billion02/07/2024$9.35$9.44+0.96%$9.48$9.4095,664 shs$10.47 billion02/06/2024$9.41$9.35-0.64%$9.58$9.3528,979 shs$10.37 billion02/05/2024$9.17$9.41+2.62%$9.41$9.2474,026 shs$10.44 billion02/02/2024$9.30$9.17-1.40%$9.21$9.0330,477 shs$10.17 billion02/01/2024$9.41$9.30-1.19%$9.39$9.2530,587 shs$10.31 billionCrypto Market Preps For Trillions Worth of Inflows! (Ad)Bitcoin is rapidly approaching new ALL-TIME HIGHS… The market is buzzing after recent approval of spot Bitcoin exchange-traded funds (ETF). Top analysts predict these ETFs will attract trillions of dollars worth of inflows over the next few years… And as Bitcoin rallies, we could see other smaller coins rise to heights never seen before.Click to join the Crypto Community Summit Free Online Event01/31/2024$9.43$9.41-0.19%$9.62$9.40126,163 shs$10.44 billion01/30/2024$9.63$9.43-2.08%$9.52$9.4063,125 shs$10.46 billion01/29/2024$9.86$9.63-2.33%$9.73$9.5373,257 shs$10.68 billion01/26/2024$9.74$9.86+1.23%$10.35$9.84136,021 shs$10.94 billion01/25/2024$9.74$9.74$9.83$9.7193,670 shs$10.80 billion01/24/2024$9.87$9.74-1.32%$9.84$9.6893,670 shs$10.80 billion01/23/2024$9.36$9.87+5.45%$9.87$9.5261,863 shs$10.95 billion01/22/2024$9.54$9.36-1.89%$9.57$9.36142,616 shs$10.38 billion01/19/2024$9.60$9.54-0.63%$9.62$9.50104,993 shs$10.58 billion01/18/2024$9.81$9.60-2.18%$9.81$9.6042,365 shs$10.65 billion01/17/2024$9.83$9.81-0.16%$9.84$9.7666,660 shs$10.88 billion01/16/2024$10.09$9.83-2.58%$10.02$9.7839,263 shs$10.90 billion01/15/2024$10.09$10.09$10.20$9.99177,300 shs$11.19 billion01/12/2024$9.88$10.09+2.18%$10.20$9.99177,387 shs$11.19 billion01/11/2024$9.86$9.88+0.20%$9.97$9.8159,552 shs$10.95 billion01/10/2024$9.83$9.86+0.27%$9.88$9.7125,507 shs$10.93 billion01/09/2024$9.84$9.83-0.11%$9.83$9.7148,684 shs$10.90 billion01/08/2024$9.80$9.84+0.41%$9.84$9.76233,164 shs$10.91 billion01/05/2024$9.79$9.80+0.08%$9.93$9.7427,433 shs$10.87 billion01/04/2024$9.96$9.79-1.70%$9.94$9.67134,104 shs$10.86 billion01/03/2024$10.12$9.96-1.58%$10.11$9.9649,589 shs$11.05 billion01/02/2024$10.12$10.12$10.25$10.1161,105 shs$11.22 billion01/01/2024$10.12$10.12$10.42$10.1043,500 shs$11.22 billion12/29/2023$10.24$10.12-1.12%$10.42$10.1043,516 shs$11.22 billion12/28/2023$10.29$10.24-0.56%$10.33$9.9333,410 shs$11.35 billion12/27/2023$10.29$10.29+0.02%$10.33$10.2247,686 shs$11.42 billion Related Companies: CIADY Stock Price Chart ELF Stock Price Chart COTY Stock Price Chart SCI Stock Price Chart SSDOY Stock Price Chart CCHGY Stock Price Chart ACI Stock Price Chart ARMK Stock Price Chart PPC Stock Price Chart COKE Stock Price Chart Receive JBSAY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for JBS and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:JBSAY) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeGrab Your Free Bitcoin Today!Crypto Swap ProfitsMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceTop Project Outperforms BTC in 2023…Crypto 101 MediaThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryMost important medical advance in 100 yearsThe Oxford ClubFed launches fourth dollar overhaulStansberry Research Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Jbs S.A. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.