JBLU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29 2023 | 4.60 | 0.04 | 0.88% | 4.57 | 4.70 | 4.53 | 16,356,213 |
| Sep 28 2023 | 4.56 | 0.12 | 2.7% | 4.39 | 4.75 | 4.34 | 27,429,267 |
| Sep 27 2023 | 4.44 | 0.05 | 1.14% | 4.4001 | 4.51 | 4.39 | 12,054,025 |
| Sep 26 2023 | 4.39 | -0.06 | -1.35% | 4.42 | 4.57 | 4.38 | 15,037,549 |
| Sep 25 2023 | 4.45 | -0.07 | -1.55% | 4.49 | 4.505 | 4.36 | 12,153,622 |
| Sep 22 2023 | 4.52 | -0.01 | -0.22% | 4.55 | 4.56 | 4.43 | 11,043,980 |
| Sep 21 2023 | 4.53 | -0.05 | -1.09% | 4.55 | 4.68 | 4.50 | 12,648,745 |
| Sep 20 2023 | 4.58 | -0.07 | -1.51% | 4.68 | 4.76 | 4.57 | 10,383,986 |
| Sep 19 2023 | 4.65 | -0.04 | -0.85% | 4.69 | 4.75 | 4.57 | 15,589,366 |
| Sep 18 2023 | 4.69 | -0.28 | -5.63% | 4.97 | 4.97 | 4.67 | 21,636,409 |
| Sep 15 2023 | 4.97 | -0.16 | -3.12% | 5.08 | 5.18 | 4.96 | 78,302,943 |
| Sep 14 2023 | 5.13 | 0.21 | 4.27% | 4.97 | 5.15 | 4.95 | 14,119,981 |
| Sep 13 2023 | 4.92 | -0.20 | -3.91% | 5.06 | 5.07 | 4.88 | 22,003,349 |
| Sep 12 2023 | 5.12 | -0.04 | -0.78% | 5.15 | 5.26 | 5.09 | 12,958,070 |
| Sep 11 2023 | 5.16 | -0.02 | -0.39% | 5.22 | 5.27 | 5.07 | 21,477,972 |
| Sep 08 2023 | 5.18 | -0.21 | -3.9% | 5.37 | 5.38 | 5.17 | 18,519,056 |
| Sep 07 2023 | 5.39 | -0.20 | -3.58% | 5.57 | 5.64 | 5.33 | 23,866,589 |
| Sep 06 2023 | 5.59 | -0.30 | -5.09% | 5.82 | 5.85 | 5.56 | 32,109,771 |
| Sep 05 2023 | 5.89 | -0.04 | -0.67% | 5.92 | 6.10 | 5.825 | 18,329,840 |
| Sep 04 2023 | 5.93 | 0.00 | +0.00% | 5.94 | 5.98 | 5.90 | 0 |
| Sep 01 2023 | 5.93 | 0.01 | 0.17% | 5.94 | 5.98 | 5.90 | 11,326,063 |
| Aug 31 2023 | 5.92 | -0.06 | -1.0% | 5.99 | 6.04 | 5.89 | 16,678,040 |
| Aug 30 2023 | 5.98 | -0.11 | -1.81% | 6.08 | 6.11 | 5.97 | 18,505,758 |
| Aug 29 2023 | 6.09 | 0.02 | 0.33% | 6.09 | 6.16 | 6.05 | 12,032,984 |
| Aug 28 2023 | 6.07 | 0.01 | 0.17% | 6.16 | 6.27 | 6.04 | 15,934,123 |
| Aug 25 2023 | 6.06 | -0.08 | -1.3% | 6.12 | 6.165 | 5.98 | 14,969,148 |
| Aug 24 2023 | 6.14 | -0.15 | -2.38% | 6.28 | 6.30 | 6.12 | 10,829,680 |
| Aug 23 2023 | 6.29 | 0.09 | 1.45% | 6.19 | 6.30 | 6.14 | 14,021,014 |
| Aug 22 2023 | 6.20 | -0.11 | -1.74% | 6.33 | 6.40 | 6.165 | 14,131,529 |
| Aug 21 2023 | 6.31 | -0.04 | -0.63% | 6.36 | 6.41 | 6.29 | 11,451,086 |
| Aug 18 2023 | 6.35 | -0.11 | -1.7% | 6.35 | 6.44 | 6.30 | 15,639,169 |
| Aug 17 2023 | 6.46 | 0.05 | 0.78% | 6.41 | 6.52 | 6.36 | 13,422,969 |
| Aug 16 2023 | 6.41 | -0.05 | -0.77% | 6.46 | 6.57 | 6.40 | 12,734,869 |
| Aug 15 2023 | 6.46 | -0.16 | -2.42% | 6.54 | 6.54 | 6.43 | 15,162,661 |
| Aug 14 2023 | 6.62 | 0.12 | 1.85% | 6.46 | 6.67 | 6.43 | 13,036,239 |
| Aug 11 2023 | 6.50 | -0.03 | -0.46% | 6.49 | 6.51 | 6.415 | 11,411,439 |
| Aug 10 2023 | 6.53 | 0.05 | 0.77% | 6.52 | 6.57 | 6.42 | 10,295,485 |
| Aug 09 2023 | 6.48 | -0.08 | -1.22% | 6.56 | 6.64 | 6.40 | 15,031,418 |
| Aug 08 2023 | 6.56 | 0.09 | 1.39% | 6.36 | 6.57 | 6.32 | 22,137,793 |
| Aug 07 2023 | 6.47 | -0.21 | -3.14% | 6.70 | 6.70 | 6.34 | 23,487,743 |
| Aug 04 2023 | 6.68 | 0.03 | 0.45% | 6.70 | 6.77 | 6.60 | 20,390,199 |
| Aug 03 2023 | 6.65 | -0.25 | -3.62% | 6.85 | 6.85 | 6.58 | 26,598,987 |
| Aug 02 2023 | 6.90 | -0.23 | -3.16% | 7.08 | 7.08 | 6.86 | 19,471,002 |
| Aug 01 2023 | 7.125 | -0.65 | -8.3% | 7.26 | 7.32 | 6.98 | 29,689,307 |
| Jul 31 2023 | 7.77 | -0.08 | -1.02% | 7.89 | 7.97 | 7.72 | 13,632,426 |
| Jul 28 2023 | 7.85 | 0.15 | 1.95% | 7.78 | 7.8774 | 7.72 | 10,863,705 |
| Jul 27 2023 | 7.70 | -0.10 | -1.28% | 7.64 | 7.77 | 7.53 | 14,039,861 |
| Jul 26 2023 | 7.80 | -0.08 | -1.02% | 7.92 | 7.97 | 7.72 | 18,643,625 |
| Jul 25 2023 | 7.88 | -0.47 | -5.63% | 8.09 | 8.12 | 7.85 | 20,187,542 |
| Jul 24 2023 | 8.35 | 0.07 | 0.85% | 8.20 | 8.40 | 8.20 | 14,867,669 |
| Jul 21 2023 | 8.28 | -0.03 | -0.36% | 8.36 | 8.395 | 8.17 | 10,903,160 |
| Jul 20 2023 | 8.31 | -0.34 | -3.93% | 8.53 | 8.55 | 8.18 | 14,939,977 |
| Jul 19 2023 | 8.65 | 0.31 | 3.72% | 8.36 | 8.96 | 8.24 | 26,158,248 |
| Jul 18 2023 | 8.34 | 0.38 | 4.77% | 7.95 | 8.35 | 7.95 | 21,573,810 |
| Jul 17 2023 | 7.96 | -0.09 | -1.12% | 8.02 | 8.05 | 7.90 | 15,562,875 |
| Jul 14 2023 | 8.05 | -0.32 | -3.82% | 8.41 | 8.49 | 8.02 | 18,093,045 |
| Jul 13 2023 | 8.37 | -0.47 | -5.32% | 9.05 | 9.07 | 8.36 | 31,576,295 |
| Jul 12 2023 | 8.84 | -0.20 | -2.21% | 9.17 | 9.17 | 8.82 | 16,314,345 |
| Jul 11 2023 | 9.04 | -0.24 | -2.59% | 9.15 | 9.24 | 8.93 | 12,315,552 |
| Jul 10 2023 | 9.28 | 0.35 | 3.92% | 8.95 | 9.30 | 8.92 | 9,180,577 |
| Jul 07 2023 | 8.93 | 0.27 | 3.12% | 8.68 | 9.05 | 8.68 | 9,231,262 |
| Jul 06 2023 | 8.66 | -0.67 | -7.18% | 9.13 | 9.16 | 8.63 | 16,603,406 |
| Jul 05 2023 | 9.33 | 0.33 | 3.67% | 8.95 | 9.45 | 8.87 | 11,994,366 |
| Jul 04 2023 | 9.00 | 0.00 | +0.00% | 8.88 | 9.08 | 8.85 | 0 |
| Jul 03 2023 | 9.00 | 0.00 | +0.00% | 8.88 | 9.08 | 8.85 | 0 |
| Jul 03 2023 | 9.00 | 0.14 | 1.58% | 8.88 | 9.08 | 8.85 | 4,375,281 |