John Bean Technologies Corp (NY: JBT )

113.16 -2.55 (-2.21%)
Streaming Delayed Price Updated: 1:01 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 113.32 117.00 113.32 115.71 341,310 +0.92(+0.80%)
Oct 29, 2024 115.28 115.96 114.13 114.79 278,839 -2.19(-1.87%)
Oct 28, 2024 115.50 118.10 114.32 116.98 514,095 +2.57(+2.25%)
Oct 25, 2024 118.55 118.55 112.99 114.41 430,326 -3.61(-3.06%)
Oct 24, 2024 113.09 118.27 111.50 118.02 892,806 +5.87(+5.23%)
Oct 23, 2024 100.00 112.89 99.64 112.15 1,865,190 +16.89(+17.73%)
Oct 22, 2024 97.60 98.35 95.09 95.26 311,310 -2.45(-2.51%)
Oct 21, 2024 98.88 98.88 96.85 97.71 272,236 -0.94(-0.95%)
Oct 18, 2024 100.34 101.50 98.15 98.65 175,445 -1.30(-1.30%)
Oct 17, 2024 98.46 99.96 98.02 99.95 230,713 +1.54(+1.56%)
Oct 16, 2024 98.50 98.86 97.62 98.41 216,676 +0.40(+0.41%)
Oct 15, 2024 98.91 99.92 97.51 98.01 253,947 -1.06(-1.07%)
Oct 14, 2024 95.85 99.17 95.42 99.07 223,941 +2.83(+2.94%)
Oct 11, 2024 94.24 96.67 94.24 96.24 134,638 +1.48(+1.56%)
Oct 10, 2024 95.32 96.36 94.43 94.76 222,287 -1.65(-1.71%)
Oct 09, 2024 98.53 98.87 96.01 96.41 272,774 -2.32(-2.35%)
Oct 08, 2024 99.53 99.56 98.17 98.73 164,436 -1.15(-1.15%)
Oct 07, 2024 99.13 100.70 98.77 99.88 170,751 -0.05(-0.05%)
Oct 04, 2024 99.31 100.28 97.83 99.93 282,986 +2.17(+2.22%)
Oct 03, 2024 98.37 98.66 96.91 97.76 253,393 -1.54(-1.55%)
Oct 02, 2024 99.30 100.02 97.69 99.30 309,187 -0.03(-0.03%)
Oct 01, 2024 98.47 99.43 96.82 99.33 252,896 +0.82(+0.83%)
Sep 30, 2024 97.72 98.60 97.06 98.51 293,284 +0.69(+0.71%)
Sep 27, 2024 98.21 99.43 96.99 97.82 285,342 +0.50(+0.51%)
Sep 26, 2024 95.00 97.52 94.00 97.32 296,854 +3.45(+3.68%)
Sep 25, 2024 94.00 94.32 92.33 93.87 293,516 +0.04(+0.04%)
Sep 24, 2024 92.33 94.06 91.85 93.83 298,859 +1.88(+2.04%)
Sep 23, 2024 91.75 92.37 91.03 91.95 243,210 +0.75(+0.82%)
Sep 20, 2024 92.05 92.38 91.02 91.20 530,901 -1.45(-1.57%)
Sep 19, 2024 93.67 94.78 92.10 92.65 173,451 +1.23(+1.35%)
Sep 18, 2024 90.47 93.64 89.91 91.42 202,367 +0.86(+0.95%)
Sep 17, 2024 90.94 91.97 90.47 90.56 210,064 +0.84(+0.94%)
Sep 16, 2024 90.38 90.38 89.11 89.72 345,555 +0.10(+0.11%)
Sep 13, 2024 88.48 89.72 87.76 89.62 233,371 +2.39(+2.74%)
Sep 12, 2024 86.10 87.29 85.10 87.23 206,805 +1.67(+1.95%)
Sep 11, 2024 84.81 85.60 82.64 85.56 544,542 +0.63(+0.74%)
Sep 10, 2024 87.11 87.81 84.70 84.93 307,054 -1.99(-2.29%)
Sep 09, 2024 87.46 88.35 86.23 86.92 197,762 -0.93(-1.06%)
Sep 06, 2024 88.69 89.51 86.92 87.85 291,146 -0.52(-0.59%)
Sep 05, 2024 89.65 89.65 87.77 88.37 182,171 -0.86(-0.96%)
Sep 04, 2024 86.75 89.31 86.12 89.23 209,949 +1.69(+1.93%)
Sep 03, 2024 89.02 89.73 86.39 87.54 221,240 -2.30(-2.56%)
Aug 30, 2024 89.88 91.87 89.35 89.84 357,152 +0.08(+0.09%)
Aug 29, 2024 89.31 90.42 88.55 89.76 170,168 +1.29(+1.46%)
Aug 28, 2024 89.61 89.92 88.31 88.47 129,255 -0.98(-1.10%)
Aug 27, 2024 90.20 91.35 89.35 89.45 173,785 -0.85(-0.94%)
Aug 26, 2024 90.91 91.72 90.09 90.30 198,000 +0.16(+0.18%)
Aug 23, 2024 87.36 90.60 87.04 90.14 217,485 +3.33(+3.84%)
Aug 22, 2024 88.62 88.72 86.75 86.81 179,967 -1.80(-2.03%)
Aug 21, 2024 89.28 89.42 88.16 88.61 209,949 +0.00(+0.00%)
Aug 20, 2024 91.31 91.43 88.58 88.61 246,911 -3.18(-3.46%)
Aug 19, 2024 89.47 91.80 89.20 91.79 222,617 +2.37(+2.65%)
Aug 16, 2024 88.94 90.04 88.37 89.42 121,348 +0.14(+0.16%)
Aug 15, 2024 88.99 90.24 86.96 89.28 254,388 +2.12(+2.43%)
Aug 14, 2024 88.80 88.80 86.79 87.16 158,678 -1.38(-1.56%)
Aug 13, 2024 89.46 89.46 87.47 88.54 179,635 +0.20(+0.23%)
Aug 12, 2024 89.73 90.23 88.19 88.34 146,479 -1.99(-2.20%)
Aug 09, 2024 89.81 90.58 88.91 90.33 175,941 +0.43(+0.48%)
Aug 08, 2024 89.48 90.49 88.53 89.90 173,220 +1.34(+1.51%)
Aug 07, 2024 90.61 91.18 88.25 88.56 267,714 -0.88(-0.98%)
Aug 06, 2024 89.80 91.02 89.01 89.44 325,299 -0.50(-0.56%)
Aug 05, 2024 89.73 92.07 88.94 89.94 215,029 -3.83(-4.08%)
Aug 02, 2024 91.99 94.03 90.90 93.77 243,639 -1.43(-1.50%)
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.