Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John Bean Technologies Corp (NY: JBT )

93.55 +0.06 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.911 10.18 9.468 9.761 274,136 -0.22(-2.22%)
Apr 29, 2009 9.584 10.33 9.468 9.982 316,992 +0.57(+6.02%)
Apr 28, 2009 8.981 9.442 8.955 9.415 254,832 +0.43(+4.83%)
Apr 27, 2009 9.663 9.770 8.689 8.981 251,647 -0.89(-9.06%)
Apr 24, 2009 9.486 10.18 9.486 9.876 206,832 +0.39(+4.11%)
Apr 23, 2009 9.708 10.17 9.371 9.486 179,343 -0.20(-2.10%)
Apr 22, 2009 9.477 9.734 9.212 9.690 335,159 +0.04(+0.46%)
Apr 21, 2009 9.052 9.646 8.990 9.646 177,707 +0.48(+5.22%)
Apr 20, 2009 9.389 9.708 9.096 9.167 147,131 -0.58(-5.99%)
Apr 17, 2009 9.654 9.876 9.389 9.752 112,812 +0.23(+2.42%)
Apr 16, 2009 9.778 9.778 9.371 9.522 179,902 -0.24(-2.45%)
Apr 15, 2009 8.857 9.849 8.839 9.761 303,088 +0.92(+10.42%)
Apr 14, 2009 9.424 9.424 8.742 8.840 253,722 -0.70(-7.34%)
Apr 13, 2009 8.813 9.610 8.627 9.539 261,019 +0.90(+10.46%)
Apr 09, 2009 9.185 9.194 8.503 8.636 413,904 -0.33(-3.66%)
Apr 08, 2009 8.778 9.061 8.671 8.964 194,536 +0.14(+1.61%)
Apr 07, 2009 9.034 9.185 8.724 8.822 121,233 -0.28(-3.11%)
Apr 06, 2009 9.637 9.708 8.875 9.105 188,935 -0.53(-5.51%)
Apr 03, 2009 9.460 9.646 9.070 9.637 178,548 +0.12(+1.21%)
Apr 02, 2009 9.956 10.14 9.336 9.522 174,894 -0.06(-0.65%)
Apr 01, 2009 9.265 9.699 8.893 9.584 97,121 +0.32(+3.44%)
Mar 31, 2009 9.716 9.725 9.247 9.265 149,816 -0.19(-2.06%)
Mar 30, 2009 9.150 9.592 8.645 9.460 273,927 -0.83(-8.09%)
Mar 26, 2009 9.584 10.44 9.442 10.29 229,788 +0.90(+9.62%)
Mar 25, 2009 9.929 10.42 9.336 9.389 236,397 -0.66(-6.61%)
Mar 24, 2009 9.690 10.33 9.584 10.05 317,112 +0.37(+3.84%)
Mar 23, 2009 9.566 9.743 9.528 9.681 390,361 +0.31(+3.31%)
Mar 20, 2009 10.07 10.07 9.256 9.371 381,188 -0.76(-7.52%)
Mar 19, 2009 9.300 10.32 9.194 10.13 442,152 +0.93(+10.11%)
Mar 18, 2009 9.442 9.477 8.866 9.203 340,885 -0.18(-1.89%)
Mar 17, 2009 8.990 9.380 8.618 9.380 260,350 +0.39(+4.33%)
Mar 16, 2009 9.079 9.513 8.937 8.990 294,127 -0.05(-0.59%)
Mar 13, 2009 9.247 9.247 8.186 9.043 0 -0.11(-1.16%)
Mar 12, 2009 8.627 9.309 8.237 9.150 634,730 +0.41(+4.66%)
Mar 11, 2009 8.530 9.194 8.423 8.742 386,121 +0.10(+1.13%)
Mar 10, 2009 8.158 8.933 8.158 8.645 573,815 +0.30(+3.61%)
Mar 09, 2009 7.759 8.848 7.697 8.344 622,819 +0.50(+6.44%)
Mar 06, 2009 7.741 8.051 7.245 7.839 0 -0.30(-3.70%)
Mar 05, 2009 8.220 8.538 7.431 8.140 597,965 +0.01(+0.11%)
Mar 04, 2009 8.228 8.671 7.582 8.131 346,827 +0.15(+1.89%)
Mar 02, 2009 8.583 8.769 7.972 7.980 183,416 -0.60(-7.02%)
Feb 27, 2009 8.512 9.123 8.503 8.583 0 -0.16(-1.82%)
Feb 26, 2009 8.884 8.944 8.503 8.742 332,337 +0.13(+1.54%)
Feb 25, 2009 9.229 9.601 8.432 8.609 340,804 -1.07(-11.07%)
Feb 24, 2009 9.132 9.743 8.769 9.681 1,381,905 +0.82(+9.30%)
Feb 23, 2009 8.902 9.185 8.795 8.857 240,281 -0.08(-0.89%)
Feb 20, 2009 8.804 9.141 8.769 8.937 158,847 -0.19(-2.04%)
Feb 19, 2009 9.220 9.256 8.972 9.123 518,056 +0.20(+2.28%)
Feb 18, 2009 8.902 9.442 8.769 8.919 321,486 +0.04(+0.40%)
Feb 17, 2009 9.389 9.389 8.769 8.884 294,631 -0.79(-8.15%)
Feb 13, 2009 9.265 9.832 9.229 9.672 219,662 +0.28(+3.02%)
Feb 12, 2009 9.530 9.530 9.150 9.389 178,241 -0.07(-0.75%)
Feb 11, 2009 9.477 9.690 9.256 9.460 237,758 -0.09(-0.93%)
Feb 10, 2009 9.123 9.832 9.079 9.548 313,623 +0.55(+6.10%)
Feb 09, 2009 9.123 9.123 8.857 8.999 191,534 -0.12(-1.36%)
Feb 06, 2009 9.043 9.300 8.804 9.123 313,997 -0.12(-1.34%)
Feb 05, 2009 8.627 9.291 8.273 9.247 381,002 +0.81(+9.55%)
Feb 04, 2009 8.618 8.689 8.326 8.441 284,989 -0.25(-2.85%)
Feb 03, 2009 8.414 9.256 8.104 8.689 500,456 +0.50(+6.05%)
Feb 02, 2009 8.299 8.432 7.998 8.193 333,504 -0.40(-4.64%)
Jan 30, 2009 8.583 9.132 8.299 8.592 0 +0.33(+3.97%)
Jan 29, 2009 8.636 8.724 8.016 8.264 246,179 -0.58(-6.61%)
Jan 28, 2009 8.955 8.955 8.689 8.848 137,801 +0.23(+2.67%)
Jan 27, 2009 8.423 8.618 8.166 8.618 160,322 +0.38(+4.62%)
Jan 26, 2009 8.521 8.609 8.087 8.237 196,336 -0.43(-4.91%)
Jan 23, 2009 8.255 8.857 7.697 8.662 241,575 +0.58(+7.12%)
Jan 22, 2009 9.291 9.291 7.617 8.087 487,087 -0.51(-5.97%)
Jan 21, 2009 7.848 8.671 7.688 8.600 458,001 +0.75(+9.59%)
Jan 20, 2009 8.822 8.822 7.484 7.848 526,078 -0.98(-11.13%)
Jan 16, 2009 7.910 9.247 7.865 8.831 577,266 +0.85(+10.65%)
Jan 15, 2009 8.308 8.538 7.130 7.980 471,035 -0.42(-4.96%)
Jan 14, 2009 8.795 8.831 8.191 8.397 144,765 -0.64(-7.06%)
Jan 13, 2009 8.946 9.646 8.946 9.034 315,380 -0.04(-0.49%)
Jan 12, 2009 9.043 9.584 8.609 9.079 323,401 +0.08(+0.89%)
Jan 09, 2009 8.822 9.017 8.707 8.999 168,270 +0.18(+2.01%)
Jan 08, 2009 8.592 8.857 8.459 8.822 369,557 +0.06(+0.71%)
Jan 07, 2009 8.636 8.804 8.193 8.760 247,915 +0.12(+1.44%)
Jan 06, 2009 8.078 8.778 8.069 8.636 411,357 +0.80(+10.17%)
Jan 05, 2009 7.856 8.104 7.653 7.839 500,935 -0.03(-0.34%)
Jan 02, 2009 7.334 7.972 7.334 7.865 0 +0.63(+8.69%)
Jan 01, 2009 7.724 7.972 7.174 7.236 0 +0.00(+0.00%)
Dec 31, 2008 7.724 7.972 7.174 7.236 317,303 -0.62(-7.89%)
Dec 30, 2008 6.864 7.954 6.749 7.856 219,983 +1.05(+15.34%)
Dec 29, 2008 7.352 7.360 6.572 6.811 409,762 -0.48(-6.56%)
Dec 26, 2008 7.219 7.529 7.112 7.290 263,201 +0.08(+1.11%)
Dec 24, 2008 8.069 8.069 7.068 7.210 146,006 -0.96(-11.71%)
Dec 23, 2008 7.901 8.335 7.901 8.166 290,428 +0.30(+3.83%)
Dec 22, 2008 7.892 8.087 7.591 7.865 145,405 -0.24(-2.95%)
Dec 19, 2008 7.786 8.264 7.617 8.104 447,305 +0.12(+1.55%)
Dec 18, 2008 7.706 8.025 7.493 7.980 249,480 +0.45(+6.00%)
Dec 17, 2008 7.918 7.918 7.369 7.529 222,717 -0.44(-5.56%)
Dec 16, 2008 7.130 8.042 7.130 7.972 333,628 +0.25(+3.21%)
Dec 15, 2008 7.059 7.812 6.935 7.724 338,446 +0.83(+12.08%)
Dec 12, 2008 7.157 7.449 6.439 6.891 179,887 -0.63(-8.36%)
Dec 11, 2008 7.422 7.670 6.785 7.520 332,262 +0.53(+7.60%)
Dec 10, 2008 7.529 7.529 6.953 6.988 146,937 -0.58(-7.61%)
Dec 09, 2008 7.316 7.670 7.254 7.564 374,479 -0.05(-0.70%)
Dec 08, 2008 7.467 7.892 7.378 7.617 160,275 +0.44(+6.17%)
Dec 05, 2008 7.263 7.360 6.856 7.174 104,181 -0.28(-3.80%)
Dec 04, 2008 6.997 7.794 6.997 7.458 284,659 +0.28(+3.95%)
Dec 03, 2008 6.740 7.334 6.661 7.174 355,308 -0.56(-7.22%)
Dec 02, 2008 6.873 7.732 6.873 7.732 425,002 +1.22(+18.78%)
Dec 01, 2008 6.979 7.617 6.377 6.510 170,981 -1.22(-15.81%)
Nov 28, 2008 6.643 7.994 6.510 7.732 229,223 +1.00(+14.87%)
Nov 26, 2008 7.431 7.431 6.731 6.731 276,494 -0.70(-9.42%)
Nov 25, 2008 7.086 8.166 7.059 7.431 807,805 +0.47(+6.74%)
Nov 24, 2008 6.997 7.148 5.819 6.962 565,496 +0.48(+7.38%)
Nov 21, 2008 6.333 6.590 5.305 6.484 588,961 +1.29(+24.91%)
Nov 20, 2008 6.537 6.537 5.181 5.190 611,817 -1.84(-26.20%)
Nov 19, 2008 7.024 7.644 6.979 7.033 393,802 +0.01(+0.13%)
Nov 18, 2008 6.918 7.104 6.687 7.024 430,883 +0.11(+1.54%)
Nov 17, 2008 6.882 7.405 6.785 6.918 248,994 +0.09(+1.30%)
Nov 14, 2008 7.086 7.402 6.439 6.829 200,466 -0.46(-6.32%)
Nov 13, 2008 6.643 8.069 6.581 7.290 471,098 +0.65(+9.73%)
Nov 12, 2008 6.599 7.148 6.599 6.643 242,734 -0.60(-8.31%)
Nov 11, 2008 6.643 7.290 6.643 7.245 323,415 +0.51(+7.63%)
Nov 10, 2008 7.927 7.954 6.590 6.731 346,791 -0.95(-12.34%)
Nov 07, 2008 7.786 7.803 7.201 7.679 258,034 +0.36(+4.96%)
Nov 06, 2008 8.042 8.122 7.316 7.316 165,536 -0.73(-9.03%)
Nov 05, 2008 8.104 8.406 7.760 8.042 422,996 -0.06(-0.77%)
Nov 04, 2008 7.980 8.423 7.980 8.104 301,113 +0.08(+0.99%)
Nov 03, 2008 7.316 8.078 7.316 8.025 132,887 +0.60(+8.11%)
Oct 31, 2008 7.307 7.706 6.775 7.422 537,371 +0.20(+2.82%)
Oct 30, 2008 7.697 7.830 7.095 7.219 328,592 -0.48(-6.21%)
Oct 29, 2008 7.626 7.848 7.405 7.697 210,138 +0.01(+0.12%)
Oct 28, 2008 7.644 7.883 7.533 7.688 288,492 +0.22(+2.97%)
Oct 27, 2008 7.750 7.794 7.467 7.467 196,516 -0.13(-1.75%)
Oct 24, 2008 7.998 8.282 7.600 7.600 82,528 -0.88(-10.34%)
Oct 23, 2008 7.777 8.494 7.777 8.476 149,241 +0.02(+0.21%)
Oct 22, 2008 8.485 8.645 8.361 8.459 223,021 -0.26(-2.95%)
Oct 21, 2008 8.848 8.848 8.406 8.716 92,042 +0.19(+2.18%)
Oct 20, 2008 9.158 9.158 8.414 8.530 158,260 -0.11(-1.23%)
Oct 17, 2008 8.326 8.890 8.246 8.636 109,467 +0.18(+2.09%)
Oct 16, 2008 7.360 8.662 7.360 8.459 667,289 +0.48(+5.99%)
Oct 15, 2008 9.894 9.973 7.980 7.980 349,165 -2.03(-20.27%)
Oct 14, 2008 9.566 10.49 9.123 10.01 179,540 +0.81(+8.76%)
Oct 13, 2008 9.300 9.867 8.857 9.203 165,925 +0.21(+2.36%)
Oct 10, 2008 9.158 9.336 8.352 8.990 272,834 -0.17(-1.84%)
Oct 09, 2008 8.769 9.282 8.769 9.158 125,000 +0.39(+4.44%)
Oct 08, 2008 8.193 9.176 7.174 8.769 378,119 +0.58(+7.14%)
Oct 07, 2008 9.034 9.247 8.042 8.184 320,723 -0.76(-8.51%)
Oct 06, 2008 9.690 9.690 8.627 8.946 297,345 -0.80(-8.18%)
Oct 03, 2008 9.876 9.947 9.539 9.743 665,560 -0.04(-0.45%)
Oct 02, 2008 10.86 10.87 9.708 9.787 520,611 -1.17(-10.67%)
Oct 01, 2008 12.10 12.10 10.91 10.96 709,588 -0.26(-2.29%)
Sep 30, 2008 11.91 12.13 11.21 11.21 402,242 -0.66(-5.52%)
Sep 29, 2008 12.35 12.35 11.51 11.87 550,950 -0.48(-3.87%)
Sep 26, 2008 12.83 12.83 11.97 12.35 0 +0.10(+0.80%)
Sep 25, 2008 12.13 12.63 12.00 12.25 180,996 -0.05(-0.43%)
Sep 24, 2008 12.26 12.48 12.13 12.30 422,245 -0.06(-0.50%)
Sep 23, 2008 12.40 12.54 12.18 12.36 86,326 -0.04(-0.29%)
Sep 22, 2008 11.83 12.82 11.83 12.40 382,921 -0.04(-0.36%)
Sep 19, 2008 12.11 12.73 11.96 12.44 0 +0.39(+3.23%)
Sep 18, 2008 12.37 12.58 11.76 12.05 306,478 +0.07(+0.59%)
Sep 17, 2008 12.39 12.39 11.74 11.98 310,863 -0.12(-0.95%)
Sep 16, 2008 12.39 12.39 11.29 12.10 438,460 +0.08(+0.66%)
Sep 15, 2008 12.39 12.65 11.43 12.02 195,759 -0.21(-1.74%)
Sep 12, 2008 11.75 12.31 11.75 12.23 254,183 +0.19(+1.54%)
Sep 11, 2008 12.40 12.40 11.53 12.05 214,916 -0.27(-2.23%)
Sep 10, 2008 11.94 12.32 11.65 12.32 767,563 +0.53(+4.51%)
Sep 09, 2008 11.39 11.96 11.16 11.79 659,062 -0.04(-0.30%)
Sep 08, 2008 11.82 12.25 11.68 11.82 747,426 +0.19(+1.68%)
Sep 05, 2008 11.08 11.80 11.08 11.63 0 +0.26(+2.26%)
Sep 04, 2008 11.51 11.59 11.13 11.37 318,791 -0.21(-1.84%)
Sep 03, 2008 11.82 11.82 11.47 11.59 466,904 -0.02(-0.15%)
Sep 02, 2008 11.12 11.80 11.12 11.60 317,041 +0.09(+0.77%)
Aug 29, 2008 10.99 11.77 10.98 11.51 600,553 +0.01(+0.08%)
Aug 28, 2008 10.63 11.58 10.59 11.51 276,441 +0.83(+7.80%)
Aug 27, 2008 10.21 10.77 10.19 10.67 379,225 +0.04(+0.42%)
Aug 26, 2008 10.80 10.99 10.09 10.63 563,415 -0.43(-3.92%)
Aug 25, 2008 11.51 11.65 10.96 11.06 334,371 -0.72(-6.09%)
Aug 22, 2008 11.22 11.87 10.97 11.78 391,247 +0.57(+5.05%)
Aug 21, 2008 10.78 11.34 10.78 11.21 752,417 -0.08(-0.71%)
Aug 20, 2008 10.98 11.59 10.62 11.29 370,903 +0.27(+2.49%)
Aug 19, 2008 10.63 11.43 10.44 11.02 624,087 +0.50(+4.80%)
Aug 18, 2008 9.973 10.53 9.752 10.51 363,348 +0.63(+6.36%)
Aug 15, 2008 9.663 9.911 9.584 9.885 0 +0.09(+0.90%)
Aug 14, 2008 9.787 9.964 9.690 9.796 935,625 +0.01(+0.09%)
Aug 13, 2008 10.10 10.14 9.716 9.787 1,807,308 -0.32(-3.16%)
Aug 12, 2008 9.566 10.58 9.079 10.11 1,782,078 -0.30(-2.89%)
Aug 11, 2008 9.894 10.80 9.894 10.41 1,454,365 -0.21(-2.00%)
Aug 08, 2008 11.44 11.44 10.35 10.62 1,337,355 +0.00(+0.00%)
Aug 07, 2008 10.81 11.28 10.58 10.62 2,336,852 -1.06(-9.10%)
Aug 06, 2008 10.80 11.86 10.67 11.68 1,872,327 +0.19(+1.62%)
Aug 05, 2008 9.796 11.78 9.796 11.50 2,169,300 +0.58(+5.36%)
Aug 04, 2008 11.65 11.82 10.64 10.91 1,667,510 -0.74(-6.31%)
Aug 01, 2008 12.80 12.80 11.07 11.65 3,581,589 -1.20(-9.31%)
Jul 31, 2008 10.76 13.45 10.72 12.84 2,111,734 +1.77(+16.00%)
Jul 30, 2008 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Jul 29, 2008 11.07 11.51 11.07 11.07 1,241 -0.44(-3.85%)
Jul 28, 2008 11.07 11.51 11.07 11.51 2,822 -0.44(-3.70%)
Jul 25, 2008 11.96 11.96 11.96 11.96 2,370 +0.35(+3.05%)
Jul 24, 2008 11.60 11.60 11.60 11.60 2,822 -0.35(-2.96%)
Jul 23, 2008 11.96 11.96 11.96 11.96 5,645 +0.00(+0.00%)
Jul 22, 2008 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Jul 21, 2008 12.40 12.40 11.96 11.96 2,709 -0.44(-3.57%)
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.