JBSS

Historical Stock Prices

$51.4
*  
0.70
1.34%
Get JBSS Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading JBSS now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 52.15 52.9399 50.77 51.4 34,766
07/01/2015 52.2 52.51 50.9815 52.1 35,866
06/30/2015 52.77 52.9 50.85 51.9 246,113
06/29/2015 53.28 53.54 51.87 52.5 77,966
06/26/2015 54.66 54.9 53.13 53.28 190,259
06/25/2015 54.22 55.305 52.268 54.4 71,050
06/24/2015 52.69 54.14 51.648 53.77 52,513
06/23/2015 52.5 54.39 51.76 53.17 43,599
06/22/2015 55.66 55.91 51.5159 52.08 76,519
06/19/2015 53.1 55.6799 53.1 55 91,240
06/18/2015 52.11 53.34 51.9501 52.86 53,867
06/17/2015 52.03 52.5 51.475 51.86 50,297
06/16/2015 51.58 52.5 51.02 52.13 51,335
06/15/2015 51.36 52.39 50.19 51.63 48,616
06/12/2015 51.52 51.99 50.84 51.48 45,818
06/11/2015 50.78 51.94 50.37 51.91 54,928
06/10/2015 51.26 52.09 50.84 50.95 35,969
06/09/2015 50.92 51 50.18 50.79 50,107
06/08/2015 51.46 51.65 50.67 50.82 64,711
06/05/2015 51.24 51.52 50.62 51.46 43,462
06/04/2015 51.94 51.94 50.8077 51.5 85,292
06/03/2015 51.25 52.79 51.24 52.27 30,289
06/02/2015 50.56 51.655 50.5 51.3 102,864
06/01/2015 51.03 51.03 50.31 50.59 47,111
05/29/2015 50.53 51.2 50.04 50.61 34,720
05/28/2015 51.6 51.6 49.94 50.49 34,488
05/27/2015 50 52 49.86 51.84 33,498
05/26/2015 50.23 50.72 49.02 50 46,097
05/22/2015 50.09 50.49 49.74 50.33 47,907
05/21/2015 50.08 50.66 49.82 50.25 53,334
05/20/2015 50.3 50.62 49.9 50.27 30,797
05/19/2015 50.23 50.23 49.2146 50.01 69,648
05/18/2015 50.51 50.76 49.51 50.24 46,495
05/15/2015 51.15 51.4203 50.18 50.81 41,486
05/14/2015 50.08 51.9899 49.92 51.55 63,458
05/13/2015 50.11 50.23 49.13 50.03 40,080
05/12/2015 49.96 50.06 49.03 49.76 38,589
05/11/2015 50.56 50.943 49.83 50.02 55,616
05/08/2015 50.71 50.71 49.156 50.22 49,241
05/07/2015 50.44 50.61 49.47 50.14 63,010
05/06/2015 49.65 50.34 48.64 50.26 103,593
05/05/2015 49.66 50.22 49.02 49.83 101,286
05/04/2015 52.33 53.64 49.24 49.37 104,620
05/01/2015 51.96 52.82 50.848 51.85 70,207
04/30/2015 53.22 53.6255 51 52.01 163,046
04/29/2015 51.38 54.29 51.21 53.53 118,720
04/28/2015 50.01 51.795 45.66 51.51 246,067
04/27/2015 48.34 48.34 46.56 48.06 69,188
04/24/2015 48.15 48.36 47.47 48.02 54,699
04/23/2015 48.06 48.23 47.35 48.06 20,156
04/22/2015 46.82 48.65 46.1965 48.11 103,224
04/21/2015 49.53 49.9384 46.57 47.54 125,710
04/20/2015 48.6 49.3725 48.6 49.23 42,445
04/17/2015 47.88 48.59 47.4 48.5 96,797
04/16/2015 47.59 48.45 47 48.25 50,787
04/15/2015 47.08 48.05 46.9 47.67 69,117
04/14/2015 46.73 47.1 46.44 46.77 57,523
04/13/2015 46.77 46.78 46.16 46.67 59,492
04/10/2015 45.91 46.84 45.43 46.61 84,023
04/09/2015 45.59 45.816 44.81 45.68 35,712
04/08/2015 45.22 45.5 44.63 45.42 137,139
04/07/2015 45.14 45.45 44.11 45 70,340
04/06/2015 43.98 45.17 43.2309 45.04 91,299
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?