Free Trial

JBS (JBSAY) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free JBSAY Stock Alerts
$11.39
+0.33 (+2.98%)
(As of 05/17/2024 08:55 PM ET)
Compare
Stock AnalysisChartDividendEarningsFinancialsHeadlinesSEC FilingsShort Interest

JBS Stock Price Performance

5 Day
Performance
+7.55%
1 Month
Performance
+32.75%
3 Month
Performance
+27.15%
6 Month
Performance
+26.98%
Year-To-Date
Performance
+12.55%
1 Year
Performance
+67.50%
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 Manward Press
Shocking: One AI startup's revenue could surge 4,735%
Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.
Click here to discover the AI chip company

JBSAY Stock Chart for Monday, May, 20, 2024

JBSAY Chart by TradingView

JBS Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
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
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

Related Companies:
This page (OTCMKTS:JBSAY) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Dems have chosen Biden replacement?
Paradigm Press
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits