Skip to main content

John Bean Technologies Corp (NY: JBT )

93.06 UNCHANGED
Streaming Delayed Price Updated: 12:21 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 93.41 94.15 93.00 93.06 136,388 -0.49(-0.52%)
May 17, 2024 93.77 94.26 93.00 93.55 202,523 +0.06(+0.06%)
May 16, 2024 95.93 96.10 92.84 93.49 232,401 -2.36(-2.46%)
May 15, 2024 95.76 96.14 94.67 95.85 324,117 +0.87(+0.92%)
May 14, 2024 94.65 95.84 93.95 94.98 348,634 +1.75(+1.88%)
May 13, 2024 95.15 95.75 93.12 93.23 256,487 -1.15(-1.22%)
May 10, 2024 94.00 94.79 93.50 94.38 333,254 +0.80(+0.85%)
May 09, 2024 92.09 93.88 91.56 93.58 149,148 +1.80(+1.96%)
May 08, 2024 92.49 92.61 91.12 91.78 220,004 -1.22(-1.31%)
May 07, 2024 91.98 93.44 91.30 93.00 132,420 +0.89(+0.97%)
May 06, 2024 91.75 92.72 91.28 92.11 173,457 +0.97(+1.06%)
May 03, 2024 91.65 91.84 90.54 91.14 296,149 +0.76(+0.84%)
May 02, 2024 89.50 92.59 88.03 90.38 436,981 +1.54(+1.73%)
May 01, 2024 89.15 90.14 88.57 88.84 409,988 -0.25(-0.28%)
Apr 30, 2024 89.61 90.61 88.94 89.09 164,087 -1.31(-1.45%)
Apr 29, 2024 91.35 91.52 89.85 90.40 155,085 -0.40(-0.44%)
Apr 26, 2024 88.95 91.02 88.69 90.80 294,450 +2.19(+2.47%)
Apr 25, 2024 89.09 89.69 88.03 88.61 340,999 -1.56(-1.73%)
Apr 24, 2024 92.86 92.86 89.34 90.17 232,327 -1.41(-1.54%)
Apr 23, 2024 90.36 92.29 89.89 91.58 142,226 +1.22(+1.35%)
Apr 22, 2024 92.20 92.43 89.09 90.36 428,235 -1.35(-1.47%)
Apr 19, 2024 89.66 92.19 89.66 91.71 269,774 +2.00(+2.23%)
Apr 18, 2024 90.85 91.42 88.97 89.71 265,670 -0.47(-0.52%)
Apr 17, 2024 91.02 91.99 90.18 90.18 226,049 -0.39(-0.43%)
Apr 16, 2024 91.96 92.25 90.45 90.57 228,137 -2.49(-2.68%)
Apr 15, 2024 93.00 93.98 92.02 93.06 291,248 +0.43(+0.46%)
Apr 12, 2024 95.74 95.81 92.21 92.63 270,150 -3.10(-3.24%)
Apr 11, 2024 93.90 95.90 93.31 95.73 233,470 +2.09(+2.23%)
Apr 10, 2024 95.00 96.19 93.43 93.64 272,194 -3.43(-3.53%)
Apr 09, 2024 95.00 97.27 94.68 97.07 280,726 +2.30(+2.43%)
Apr 08, 2024 100.05 100.20 94.71 94.77 394,920 -4.12(-4.17%)
Apr 05, 2024 97.00 99.22 94.90 98.89 712,768 -2.18(-2.16%)
Apr 04, 2024 101.09 101.59 99.93 101.07 184,164 +1.62(+1.63%)
Apr 03, 2024 97.96 100.04 97.96 99.45 146,701 +0.66(+0.67%)
Apr 02, 2024 100.55 101.17 98.19 98.79 194,072 -2.63(-2.59%)
Apr 01, 2024 104.93 104.93 100.93 101.42 162,335 -3.47(-3.31%)
Mar 28, 2024 104.92 105.85 104.30 104.89 138,022 +0.33(+0.32%)
Mar 27, 2024 101.25 104.87 101.25 104.56 169,154 +4.32(+4.31%)
Mar 26, 2024 99.45 100.32 97.86 100.24 151,015 +1.48(+1.50%)
Mar 25, 2024 101.16 101.16 98.53 98.76 214,502 -1.88(-1.87%)
Mar 22, 2024 101.76 101.76 99.81 100.64 103,957 -0.94(-0.93%)
Mar 21, 2024 100.95 102.56 100.23 101.58 180,311 +1.84(+1.84%)
Mar 20, 2024 99.67 100.70 99.32 99.74 163,650 -0.49(-0.49%)
Mar 19, 2024 98.88 100.75 98.88 100.23 139,932 +0.89(+0.90%)
Mar 18, 2024 102.06 102.78 99.26 99.34 166,008 -2.69(-2.64%)
Mar 15, 2024 100.51 102.48 100.51 102.03 359,275 +0.62(+0.61%)
Mar 14, 2024 104.68 104.68 100.81 101.41 188,126 -3.39(-3.23%)
Mar 13, 2024 103.98 105.33 102.05 104.80 182,924 +0.46(+0.44%)
Mar 12, 2024 102.43 104.73 101.72 104.34 151,834 +1.81(+1.77%)
Mar 11, 2024 103.90 104.11 101.17 102.53 210,634 -1.58(-1.52%)
Mar 08, 2024 102.51 105.60 102.50 104.11 343,850 +2.71(+2.67%)
Mar 07, 2024 100.48 104.00 100.17 101.40 215,902 +1.41(+1.41%)
Mar 06, 2024 99.46 100.39 98.86 99.99 104,354 +1.54(+1.56%)
Mar 05, 2024 100.00 100.96 98.35 98.45 107,115 -1.98(-1.97%)
Mar 04, 2024 101.50 102.44 100.25 100.43 118,487 -1.34(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.