John Bean Technologies Corp (NY: JBT )

111.42 -4.29 (-3.71%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 68.31 70.39 67.98 70.29 275,447 +2.49(+3.67%)
Dec 28, 2018 68.73 69.35 66.95 67.80 186,458 -0.57(-0.83%)
Dec 27, 2018 67.11 68.38 65.34 68.37 178,021 +0.09(+0.13%)
Dec 26, 2018 66.01 68.33 64.87 68.28 249,725 +2.56(+3.90%)
Dec 24, 2018 66.98 67.61 65.58 65.71 235,908 -2.08(-3.07%)
Dec 21, 2018 66.79 68.24 66.23 67.80 859,446 +1.26(+1.90%)
Dec 20, 2018 67.12 67.38 65.23 66.54 226,971 -1.02(-1.51%)
Dec 19, 2018 69.11 70.47 64.87 67.55 403,925 -1.48(-2.14%)
Dec 18, 2018 68.27 70.42 68.27 69.03 205,554 +1.33(+1.97%)
Dec 17, 2018 68.80 70.16 67.10 67.70 276,267 -1.53(-2.21%)
Dec 14, 2018 69.82 71.31 68.73 69.23 167,250 -1.11(-1.57%)
Dec 13, 2018 72.08 72.48 69.91 70.33 190,401 -1.43(-1.99%)
Dec 12, 2018 71.85 73.58 71.48 71.76 141,849 +1.05(+1.48%)
Dec 11, 2018 73.46 74.43 70.24 70.72 174,434 -1.52(-2.10%)
Dec 10, 2018 72.83 73.15 70.54 72.23 127,768 -0.70(-0.96%)
Dec 07, 2018 75.27 76.33 71.93 72.93 198,586 -3.06(-4.03%)
Dec 06, 2018 73.29 76.02 72.00 75.99 269,739 +1.63(+2.20%)
Dec 04, 2018 80.60 80.60 74.19 74.36 154,080 -6.15(-7.64%)
Dec 03, 2018 81.87 82.78 80.02 80.51 259,796 -0.17(-0.21%)
Nov 30, 2018 79.71 81.07 78.33 80.68 211,170 +0.90(+1.13%)
Nov 29, 2018 79.70 81.37 79.59 79.78 240,112 -0.61(-0.75%)
Nov 28, 2018 75.08 80.53 74.95 80.38 386,023 +5.41(+7.22%)
Nov 27, 2018 77.23 77.46 74.38 74.97 326,914 -2.57(-3.32%)
Nov 26, 2018 77.86 78.41 76.52 77.54 415,207 +0.41(+0.53%)
Nov 23, 2018 76.71 78.31 76.21 77.13 76,733 -0.14(-0.18%)
Nov 21, 2018 77.26 77.26 77.26 0 -0.71(-0.92%)
Nov 20, 2018 78.63 78.74 75.50 77.98 412,649 -1.72(-2.16%)
Nov 19, 2018 82.14 82.14 79.53 79.70 246,674 -2.79(-3.38%)
Nov 16, 2018 82.76 83.87 81.78 82.48 266,520 -0.57(-0.68%)
Nov 15, 2018 82.00 83.59 80.75 83.05 266,369 +0.26(+0.32%)
Nov 14, 2018 84.73 85.59 82.06 82.79 188,817 -1.72(-2.04%)
Nov 13, 2018 85.56 87.01 83.84 84.51 365,051 -0.93(-1.09%)
Nov 12, 2018 87.44 87.82 84.72 85.44 158,288 -1.98(-2.27%)
Nov 09, 2018 86.59 87.93 85.86 87.42 148,248 +0.43(+0.49%)
Nov 08, 2018 87.46 89.20 86.79 86.99 322,994 -0.83(-0.95%)
Nov 07, 2018 88.14 89.49 86.58 87.82 285,408 -0.20(-0.22%)
Nov 06, 2018 87.42 89.58 86.98 88.02 355,337 +0.20(+0.22%)
Nov 05, 2018 87.43 90.05 85.88 87.82 491,131 -0.16(-0.18%)
Nov 02, 2018 88.29 90.02 86.89 87.98 399,116 -0.37(-0.42%)
Nov 01, 2018 86.29 92.99 83.53 88.35 1,700,179 -13.27(-13.06%)
Oct 31, 2018 100.11 102.93 99.91 101.62 240,267 +2.61(+2.64%)
Oct 30, 2018 96.11 99.08 96.11 99.01 116,238 +2.95(+3.07%)
Oct 29, 2018 98.35 99.18 94.61 96.06 121,441 -0.68(-0.71%)
Oct 26, 2018 95.79 97.67 93.68 96.74 88,192 -0.39(-0.40%)
Oct 25, 2018 96.27 97.86 95.66 97.14 121,407 +1.07(+1.11%)
Oct 24, 2018 98.72 99.92 95.93 96.07 183,780 -2.58(-2.62%)
Oct 23, 2018 99.29 99.43 97.08 98.65 210,509 -2.39(-2.37%)
Oct 22, 2018 100.69 101.47 99.53 101.05 83,851 +0.67(+0.66%)
Oct 19, 2018 101.71 102.69 99.17 100.38 122,875 -1.92(-1.87%)
Oct 18, 2018 104.91 105.17 101.47 102.30 106,323 -3.26(-3.09%)
Oct 17, 2018 105.47 106.05 104.09 105.56 133,035 +0.22(+0.20%)
Oct 16, 2018 103.45 105.56 102.47 105.34 154,582 +2.63(+2.56%)
Oct 15, 2018 101.37 103.61 100.58 102.72 152,239 +0.96(+0.94%)
Oct 12, 2018 105.75 106.18 100.67 101.76 199,506 -2.39(-2.29%)
Oct 11, 2018 105.95 107.34 104.10 104.14 172,435 -2.07(-1.95%)
Oct 10, 2018 106.60 108.63 104.50 106.22 242,048 -0.81(-0.76%)
Oct 09, 2018 106.39 109.15 106.39 107.03 159,776 +0.03(+0.03%)
Oct 08, 2018 106.70 108.00 105.31 107.00 213,517 -0.13(-0.12%)
Oct 05, 2018 109.42 110.90 106.26 107.12 249,434 -2.05(-1.88%)
Oct 04, 2018 112.17 112.86 108.85 109.18 213,908 -3.62(-3.21%)
Oct 03, 2018 113.73 114.41 112.54 112.79 142,108 -0.20(-0.17%)
Oct 02, 2018 113.28 113.59 112.19 112.99 142,681 -0.27(-0.24%)
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.