NYSE · JBK · stock
Lehman Abs Corp. Goldman Sachs Cap 1 Sec Backed Ser 2004-6 (JBK) stock price history
Every NYSE trading session of Lehman Abs Corp. Goldman Sachs Cap 1 Sec Backed Ser 2004-6 from Apr 5, 2004 to Nov 11, 2026: 5,144 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JBK adjusted close, 2004 to 2026
- $27.80
- All time high, 2026
- $29.00
- 52 week high, $24.21 low
- 5,144
- Daily sessions since 2004
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
JBK key facts
- Lehman Abs Corp. Goldman Sachs Cap 1 Sec Backed Ser 2004-6 (JBK) closed at $25.68 on Nov 11, 2026 on NYSE.
- JBK's all time high close is $27.80, set on May 13, 2026; its all time low close is $3.01 on Nov 21, 2008.
- JBK's 52 week range is $24.21 to $29.00.
- JBK returned +3.4% over the year to Nov 11, 2026 and +1.2% over five years.
- Over ten years JBK returned +76%, +5.8% a year compounded.
- JBK's deepest drawdown was -59.0% from May 14, 2007 to Nov 21, 2008.
- DataCedar holds 5,144 daily sessions of JBK history from Apr 5, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
JBK price chart, 2004 to 2026
JBK returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | +0.7% |
| 6 months | -1.2% |
| Year to date | +1.7% |
| 1 year | +3.4% |
| 3 years | +19.7% |
| 5 years | +1.2% |
| 10 years | +76.2% |
| Since Apr 5, 2004 | +300.4% |
| Compound annual growth, 22.6 years | +6.3% |
JBK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $27.80 on May 13, 2026
- All time low close
- $3.01 on Nov 21, 2008
- 52 week high
- $29.00 on Feb 13, 2026
- 52 week low
- $24.21 on Sep 30, 2026
- Deepest drawdown
- -59.0% from May 14, 2007 to Nov 21, 2008, recovered Jan 20, 2010
- Best single session
- +17.2% on Sep 19, 2008
- Worst single session
- -19.7% on Sep 16, 2008
- Volatility, 1 year annualised
- 16.3%
- Sessions closing higher, 1 year
- 18%
- Growth of 1 since 2004
- 4.0×
- Best calendar year
- 2009, +100%
- Worst calendar year
- 2008, -41%
JBK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Apr 5, 2004; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.25 | $29.00 | $24.21 | $25.68 | +1.7% | 261.3K | 217 |
| 2025 | $24.27 | $25.51 | $23.27 | $25.25 | +4.1% | 130.5K | 250 |
| 2024 | $22.83 | $25.75 | $22.13 | $24.27 | +6.3% | 208.8K | 252 |
| 2023 | $21.47 | $23.02 | $20.12 | $22.83 | +6.3% | 115.1K | 250 |
| 2022 | $25.71 | $25.71 | $19.39 | $21.47 | -9.1% | 154K | 251 |
| 2021 | $22.53 | $26.61 | $18.85 | $23.63 | +4.9% | 94.9K | 242 |
| 2020 | $21.59 | $23.08 | $14.90 | $22.53 | +5.1% | 101.9K | 253 |
| 2019 | $17.15 | $21.80 | $17.15 | $21.44 | +25.0% | 213.2K | 252 |
| 2018 | $16.23 | $18.18 | $15.77 | $17.15 | +5.7% | 221.2K | 250 |
| 2017 | $13.29 | $17.24 | $12.96 | $16.22 | +22.0% | 364.2K | 216 |
| 2016 | $14.08 | $14.77 | $12.23 | $13.29 | -5.3% | 1M | 207 |
| 2015 | $13.38 | $14.33 | $12.50 | $14.04 | +4.9% | 148.6K | 135 |
| 2014 | $11.43 | $13.38 | $11.43 | $13.38 | +16.5% | 169.6K | 177 |
| 2013 | $11.01 | $12.17 | $11.01 | $11.49 | +4.3% | 337.4K | 252 |
| 2012 | $8.95 | $11.17 | $8.72 | $11.01 | +23.9% | 758.7K | 250 |
| 2011 | $8.89 | $9.62 | $8.39 | $8.89 | +1.4% | 404.4K | 252 |
| 2010 | $7.07 | $9.07 | $6.74 | $8.77 | +22.4% | 1.2M | 244 |
| 2009 | $3.74 | $10.38 | $3.36 | $7.16 | +99.8% | 618.8K | 240 |
| 2008 | $6.10 | $6.41 | $2.99 | $3.59 | -40.9% | 791.2K | 230 |
| 2007 | $6.85 | $7.34 | $5.64 | $6.07 | -11.9% | 286.1K | 189 |
| 2006 | $6.08 | $7.01 | $6.08 | $6.89 | +12.5% | 585.9K | 198 |
| 2005 | $6.56 | $6.79 | $5.83 | $6.12 | -6.7% | 991.3K | 204 |
| 2004 | $6.51 | $6.66 | $6.28 | $6.56 | n/a | 927.4K | 133 |
JBK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $25.68 | +1.7% |
| October 2026 | $25.25 | +4.3% |
| September 2026 | $24.21 | -4.6% |
| August 2026 | $25.38 | -2.1% |
| July 2026 | $25.93 | +0.3% |
| June 2026 | $25.85 | -3.5% |
| May 2026 | $26.78 | +4.2% |
| April 2026 | $25.69 | -0.8% |
| March 2026 | $25.90 | -0.1% |
| February 2026 | $25.93 | +2.6% |
| January 2026 | $25.28 | +0.1% |
| December 2025 | $25.25 | +1.6% |
About the JBK data
Daily bars. 5,144 sessions from Apr 5, 2004 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 5, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AJBK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- JACS.U Jackson Acquisition Company II Units, each consisting of one Class A ordinary share and one right to acquire one-tenth (1/10) of one Class A ordinary share
- JAN Janus Living, Inc.
- JBGS JBG SMITH Properties
- JBI Janus International Group, Inc.
- JBL Jabil INC
- JBND JPMorgan Active Bond ETF
- JBS Jbs N.V.
- JBTM JBT MAREL Corp
Common questions
JBK share price history
