Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	JBGS	15.36	15.48	14.75	14.86	-0.095	627,243	4,092	14.67	17.22
2024-05-02	Z	JBGS	14.73	15.00	14.155	14.96	0.50	3,006,569	8,474	5.98	23.92
2024-05-01	Z	JBGS	14.90	15.13	14.38	14.47	-0.535	1,104,738	5,320	5.80	17.99
2024-04-30	Z	JBGS	15.35	15.51	14.96	15.01	-0.44	1,186,144	4,026	6.00	18.57
2024-04-29	Z	JBGS	15.31	15.53	15.25	15.46	0.325	1,748,950	3,422	13.64	24.76
2024-04-26	Z	JBGS	15.14	15.44	15.12	15.13	0.041	357,669	2,365	14.38	24.30
2024-04-25	Z	JBGS	15.03	15.115	14.90	15.09	-0.205	383,375	2,565	6.03	26.86
2024-04-24	Z	JBGS	15.02	15.30	14.90	15.29	0.13	528,832	3,183	6.12	24.44
2024-04-23	Z	JBGS	14.92	15.29	14.89	15.15	0.25	480,767	2,662	6.07	16.87
2024-04-22	Z	JBGS	14.86	14.9523	14.73	14.90	0.06	604,299	3,266	13.30	16.82
2024-04-19	Z	JBGS	14.62	14.97	14.62	14.84	0.21	572,376	3,043	12.20	16.82
2024-04-18	Z	JBGS	14.58	14.80	14.51	14.63	0.14	759,174	4,256	5.86	23.44
2024-04-17	Z	JBGS	14.73	14.76	14.50	14.51	-0.09	501,368	2,682	5.82	23.26
2024-04-16	Z	JBGS	14.78	14.79	14.58	14.60	-0.35	610,263	3,738	12.20	16.51
2024-04-15	Z	JBGS	15.26	15.33	14.82	14.935	-0.345	695,087	2,744	12.21	16.72
2024-04-12	Z	JBGS	15.38	15.46	15.185	15.28	-0.125	559,093	3,195	12.21	20.38
2024-04-11	Z	JBGS	15.29	15.53	15.20	15.40	0.13	767,503	4,301	13.75	16.19
2024-04-10	Z	JBGS	15.38	15.38	15.015	15.26	-0.91	1,626,720	6,154	14.31	16.19
2024-04-09	Z	JBGS	15.86	16.19	15.86	16.16	0.295	474,492	3,063	12.23	17.89
2024-04-08	Z	JBGS	15.54	16.005	15.51	15.86	0.51	624,014	3,107	14.31	17.21
2024-04-05	Z	JBGS	15.40	15.56	15.305	15.36	-0.14	902,662	3,004	6.14	17.38
2024-04-04	Z	JBGS	15.71	15.875	15.38	15.50	0.04	2,895,275	3,900	15.19	17.76
2024-04-03	Z	JBGS	15.18	15.48	15.11	15.46	0.08	830,982	3,779	15.21	17.44
2024-04-02	Z	JBGS	15.26	15.35	14.96	15.35	-0.15	1,319,566	4,736	15.04	24.52
2024-04-01	Z	JBGS	16.03	16.05	15.45	15.49	-0.565	832,158	6,192	15.41	15.80
2024-03-29	Z	JBGS	16.37	16.37	15.54	16.05	-0.235	0	0	15.00	16.37
2024-03-28	Z	JBGS	16.37	16.37	15.54	16.05	-0.235	1,605,164	6,273	15.00	16.37
2024-03-27	Z	JBGS	16.05	16.395	16.01	16.26	0.49	1,492,708	4,665	15.93	16.18
2024-03-26	Z	JBGS	16.17	16.23	15.81	15.81	-0.265	658,815	3,344	15.00	17.89
2024-03-25	Z	JBGS	16.42	16.60	16.08	16.08	-0.36	470,598	2,044	14.65	25.95
2024-03-22	Z	JBGS	16.92	17.03	16.415	16.44	-0.48	645,807	2,898	14.65	26.30
2024-03-21	Z	JBGS	17.01	17.25	16.76	16.91	0.101	1,024,694	4,522	15.09	27.16
2024-03-20	Z	JBGS	16.38	16.98	16.35	16.81	0.29	766,927	3,535	15.00	17.86
2024-03-19	Z	JBGS	16.55	16.73	16.395	16.52	-0.13	626,427	2,629	15.00	18.54
2024-03-18	Z	JBGS	16.60	16.70	16.44	16.65	0.01	747,217	3,021	14.65	17.97
2024-03-15	Z	JBGS	16.38	16.81	16.38	16.64	0.035	4,626,818	6,263	14.65	26.65
2024-03-14	Z	JBGS	17.12	17.16	16.50	16.59	-0.58	983,076	3,554	15.00	18.50
2024-03-13	Z	JBGS	17.11	17.34	17.11	17.19	0.04	745,178	3,196	15.00	27.52
2024-03-12	Z	JBGS	17.17	17.39	17.06	17.15	-0.11	561,417	3,373	15.19	19.43
2024-03-11	Z	JBGS	17.29	17.53	17.235	17.26	-0.16	586,682	4,211	15.00	27.61
2024-03-08	Z	JBGS	17.53	17.67	17.36	17.42	0.14	624,741	3,019	15.00	27.88
2024-03-07	Z	JBGS	17.43	17.5161	17.09	17.27	-0.035	788,333	5,040	14.65	27.58
2024-03-06	Z	JBGS	17.55	17.55	17.10	17.31	-0.045	636,098	3,695	6.91	27.61
2024-03-05	Z	JBGS	17.19	17.615	17.104	17.36	0.11	793,259	5,931	6.96	17.87
2024-03-04	Z	JBGS	16.93	17.27	16.66	17.26	0.305	817,786	5,457	16.01	17.39
2024-03-01	Z	JBGS	16.605	17.10	16.41	16.965	0.385	1,061,299	5,141	6.78	27.08
2024-02-29	Z	JBGS	16.35	16.78	16.345	16.58	0.445	1,714,471	5,641	6.64	26.54
2024-02-28	Z	JBGS	16.18	16.53	16.18	16.31	-0.10	751,454	4,197	15.00	26.12
2024-02-27	Z	JBGS	16.35	16.605	16.025	16.40	0.245	1,137,460	6,080	6.64	17.80
2024-02-26	Z	JBGS	16.18	16.45	16.11	16.16	-0.135	728,047	4,684	6.48	25.90
2024-02-23	Z	JBGS	16.47	16.49	16.16	16.29	-0.17	1,636,772	5,806	15.00	26.06
2024-02-22	Z	JBGS	16.54	16.585	16.33	16.46	-0.0675	2,220,029	5,137	15.50	17.75
2024-02-21	Z	JBGS	16.28	16.66	16.06	16.52	0.48	1,788,192	6,025	16.38	26.49
2024-02-20	Z	JBGS	16.08	16.2399	15.98	16.05	-0.345	1,099,045	4,841	15.00	25.68
2024-02-19	Z	JBGS	16.24	16.56	16.10	16.39	-0.145	0	0	6.56	26.24
2024-02-16	Z	JBGS	16.24	16.56	16.10	16.39	-0.145	1,006,613	4,371	6.56	26.24
2024-02-15	Z	JBGS	16.42	16.66	16.41	16.54	0.30	1,089,616	5,456	16.31	26.47
2024-02-14	Z	JBGS	16.41	16.50	16.20	16.23	0.07	1,370,568	5,480	6.50	18.02
2024-02-13	Z	JBGS	16.38	16.40	15.895	16.16	-0.995	1,567,755	7,045	15.00	25.49
2024-02-12	Z	JBGS	16.98	17.43	16.98	17.15	0.23	1,221,870	5,778	15.00	27.08
2024-02-09	Z	JBGS	16.82	16.995	16.71	16.92	0.07	1,103,512	5,917	6.76	17.38
2024-02-08	Z	JBGS	16.28	16.95	16.28	16.85	0.515	1,303,639	7,828	6.76	17.19
2024-02-07	Z	JBGS	16.17	16.45	15.99	16.34	0.26	1,312,202	6,345	14.41	18.17