Skip to main content

John Bean Technologies Corp (NY: JBT )

93.44 +0.99 (+1.07%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 93.02 93.56 92.25 93.44 266,528 +0.99(+1.07%)
May 23, 2024 94.16 94.98 91.57 92.45 252,529 -1.60(-1.70%)
May 22, 2024 93.71 94.25 92.61 94.05 282,282 -0.28(-0.30%)
May 21, 2024 92.72 94.39 91.75 94.33 319,903 +1.37(+1.47%)
May 20, 2024 93.31 94.05 92.90 92.96 136,532 -0.49(-0.52%)
May 17, 2024 93.67 94.16 92.90 93.45 202,737 +0.06(+0.06%)
May 16, 2024 95.83 96.00 92.74 93.39 232,647 -2.36(-2.46%)
May 15, 2024 95.66 96.04 94.56 95.75 324,460 +0.87(+0.92%)
May 14, 2024 94.55 95.74 93.86 94.88 349,003 +1.75(+1.88%)
May 13, 2024 95.05 95.64 93.02 93.13 256,758 -1.15(-1.22%)
May 10, 2024 93.90 94.69 93.40 94.28 333,607 +0.80(+0.85%)
May 09, 2024 91.99 93.78 91.46 93.48 149,306 +1.80(+1.96%)
May 08, 2024 92.39 92.52 91.02 91.68 220,237 -1.22(-1.31%)
May 07, 2024 91.88 93.34 91.20 92.90 132,560 +0.89(+0.97%)
May 06, 2024 91.65 92.62 91.18 92.01 173,640 +0.97(+1.06%)
May 03, 2024 91.55 91.74 90.44 91.04 296,462 +0.76(+0.84%)
May 02, 2024 89.41 92.49 87.94 90.28 437,444 +1.54(+1.73%)
May 01, 2024 89.06 90.04 88.48 88.75 410,422 -0.25(-0.28%)
Apr 30, 2024 89.52 90.51 88.85 89.00 164,260 -1.31(-1.45%)
Apr 29, 2024 91.25 91.42 89.75 90.30 155,249 -0.40(-0.44%)
Apr 26, 2024 88.86 90.92 88.60 90.70 294,762 +2.19(+2.47%)
Apr 25, 2024 89.00 89.59 87.94 88.52 341,360 -1.56(-1.73%)
Apr 24, 2024 92.76 92.76 89.25 90.07 232,573 -1.41(-1.54%)
Apr 23, 2024 90.26 92.19 89.79 91.48 142,376 +1.22(+1.35%)
Apr 22, 2024 92.10 92.33 89.00 90.26 428,688 -1.35(-1.47%)
Apr 19, 2024 89.57 92.09 89.57 91.61 270,060 +2.00(+2.23%)
Apr 18, 2024 90.75 91.32 88.88 89.61 265,951 -0.47(-0.52%)
Apr 17, 2024 90.92 91.89 90.08 90.08 226,288 -0.39(-0.43%)
Apr 16, 2024 91.86 92.15 90.35 90.47 228,378 -2.49(-2.68%)
Apr 15, 2024 92.90 93.88 91.92 92.96 291,556 +0.43(+0.46%)
Apr 12, 2024 95.64 95.71 92.11 92.53 270,436 -3.10(-3.24%)
Apr 11, 2024 93.80 95.80 93.21 95.63 233,717 +2.09(+2.23%)
Apr 10, 2024 94.90 96.08 93.33 93.54 272,482 -3.43(-3.53%)
Apr 09, 2024 94.90 97.16 94.58 96.97 281,023 +2.30(+2.43%)
Apr 08, 2024 99.94 100.10 94.61 94.67 395,338 -4.12(-4.17%)
Apr 05, 2024 96.90 99.11 94.80 98.79 713,523 -2.18(-2.16%)
Apr 04, 2024 100.98 101.48 99.82 100.96 184,359 +1.62(+1.63%)
Apr 03, 2024 97.86 99.93 97.86 99.34 146,856 +0.66(+0.67%)
Apr 02, 2024 100.44 101.06 98.09 98.69 194,277 -2.63(-2.59%)
Apr 01, 2024 104.82 104.82 100.82 101.31 162,507 -3.47(-3.31%)
Mar 28, 2024 104.81 105.74 104.19 104.78 138,168 +0.33(+0.32%)
Mar 27, 2024 101.14 104.76 101.14 104.45 169,333 +4.31(+4.31%)
Mar 26, 2024 99.34 100.21 97.75 100.13 151,175 +1.48(+1.50%)
Mar 25, 2024 101.05 101.05 98.43 98.66 214,729 -1.88(-1.87%)
Mar 22, 2024 101.65 101.65 99.70 100.53 104,067 -0.94(-0.93%)
Mar 21, 2024 100.84 102.45 100.13 101.47 180,502 +1.84(+1.84%)
Mar 20, 2024 99.56 100.59 99.21 99.63 163,823 -0.49(-0.49%)
Mar 19, 2024 98.78 100.64 98.78 100.12 140,080 +0.89(+0.90%)
Mar 18, 2024 101.95 102.68 99.15 99.23 166,183 -2.69(-2.64%)
Mar 15, 2024 100.40 102.37 100.40 101.92 359,655 +0.62(+0.61%)
Mar 14, 2024 104.57 104.57 100.70 101.30 188,325 -3.39(-3.23%)
Mar 13, 2024 103.87 105.22 101.94 104.69 183,117 +0.46(+0.44%)
Mar 12, 2024 102.32 104.62 101.61 104.23 151,994 +1.81(+1.77%)
Mar 11, 2024 103.79 104.00 101.06 102.42 210,857 -1.58(-1.52%)
Mar 08, 2024 102.40 105.49 102.40 104.00 344,214 +2.71(+2.67%)
Mar 07, 2024 100.37 103.89 100.06 101.29 216,130 +1.41(+1.41%)
Mar 06, 2024 99.35 100.28 98.76 99.88 104,464 +1.54(+1.56%)
Mar 05, 2024 99.89 100.85 98.25 98.35 107,228 -1.98(-1.97%)
Mar 04, 2024 101.39 102.33 100.14 100.32 118,612 -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.