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 30, 2022 90.28 91.39 89.94 90.71 114,026 -0.56(-0.61%)
Dec 29, 2022 88.93 91.65 88.39 91.26 151,006 +3.55(+4.04%)
Dec 28, 2022 89.42 90.70 87.43 87.72 83,332 -2.02(-2.25%)
Dec 27, 2022 88.53 90.66 88.17 89.73 124,048 +1.14(+1.29%)
Dec 23, 2022 87.48 88.83 87.08 88.59 69,258 +0.74(+0.85%)
Dec 22, 2022 90.01 90.01 86.57 87.85 126,042 -2.76(-3.05%)
Dec 21, 2022 88.71 90.76 88.56 90.61 142,081 +2.86(+3.26%)
Dec 20, 2022 86.63 88.58 86.58 87.75 236,309 +1.16(+1.34%)
Dec 19, 2022 87.65 87.99 85.74 86.58 199,104 -1.39(-1.58%)
Dec 16, 2022 85.57 88.76 85.57 87.98 1,320,570 +0.90(+1.04%)
Dec 15, 2022 88.71 88.71 86.38 87.07 205,266 -2.64(-2.94%)
Dec 14, 2022 93.34 94.87 89.62 89.71 233,884 -3.97(-4.24%)
Dec 13, 2022 96.86 96.86 93.25 93.68 272,054 +0.55(+0.59%)
Dec 12, 2022 89.72 93.46 89.60 93.13 206,929 +3.90(+4.37%)
Dec 09, 2022 89.32 90.58 89.11 89.23 116,640 -0.29(-0.32%)
Dec 08, 2022 89.24 90.12 88.51 89.52 88,755 +1.02(+1.15%)
Dec 07, 2022 90.00 91.66 88.45 88.50 104,403 -1.34(-1.49%)
Dec 06, 2022 90.84 91.12 89.59 89.84 162,082 -0.67(-0.75%)
Dec 05, 2022 90.71 91.16 89.51 90.51 141,841 -1.81(-1.96%)
Dec 02, 2022 91.59 93.08 91.05 92.32 95,134 -0.40(-0.43%)
Dec 01, 2022 92.28 93.93 90.91 92.72 204,197 +1.59(+1.74%)
Nov 30, 2022 87.88 91.21 87.41 91.13 273,294 +3.08(+3.49%)
Nov 29, 2022 86.38 89.09 86.24 88.05 199,539 +1.36(+1.57%)
Nov 28, 2022 89.11 90.75 86.62 86.69 209,527 -4.35(-4.77%)
Nov 25, 2022 90.75 92.30 90.75 91.04 66,728 +0.09(+0.10%)
Nov 23, 2022 90.95 91.72 90.31 90.95 102,505 -0.39(-0.42%)
Nov 22, 2022 90.18 91.81 89.60 91.34 99,294 +1.62(+1.80%)
Nov 21, 2022 90.84 92.21 89.22 89.72 177,478 -1.82(-1.98%)
Nov 18, 2022 92.47 92.47 89.95 91.54 163,724 +0.81(+0.90%)
Nov 17, 2022 87.78 91.13 87.70 90.72 229,756 +1.04(+1.16%)
Nov 16, 2022 90.88 91.36 89.19 89.68 169,973 -1.74(-1.90%)
Nov 15, 2022 92.26 92.86 90.28 91.42 598,871 +0.61(+0.67%)
Nov 14, 2022 93.54 94.70 90.78 90.81 182,379 -3.57(-3.78%)
Nov 11, 2022 94.60 95.96 93.68 94.38 145,689 +0.61(+0.65%)
Nov 10, 2022 91.38 95.46 91.23 93.78 375,036 +6.32(+7.23%)
Nov 09, 2022 90.25 90.66 86.69 87.46 189,627 -4.19(-4.57%)
Nov 08, 2022 92.62 93.71 90.40 91.64 254,559 -0.01(-0.01%)
Nov 07, 2022 90.91 92.09 89.06 91.65 170,192 +1.84(+2.04%)
Nov 04, 2022 89.32 90.86 87.69 89.82 130,483 +1.92(+2.19%)
Nov 03, 2022 86.93 89.21 86.24 87.89 205,080 -0.19(-0.21%)
Nov 02, 2022 91.21 88.07 88.08 233,226 -4.22(-4.57%)
Nov 01, 2022 91.76 94.98 91.57 92.30 367,351 +1.83(+2.02%)
Oct 31, 2022 91.27 91.65 89.30 90.47 519,907 -1.35(-1.47%)
Oct 28, 2022 89.21 92.00 89.21 91.82 338,866 +3.75(+4.26%)
Oct 27, 2022 83.33 92.00 83.33 88.07 521,981 -5.31(-5.68%)
Oct 26, 2022 97.60 97.60 92.95 93.38 285,516 -2.73(-2.84%)
Oct 25, 2022 94.55 97.22 94.55 96.11 137,407 +1.26(+1.33%)
Oct 24, 2022 93.93 95.76 92.71 94.85 121,248 +2.09(+2.26%)
Oct 21, 2022 91.06 93.15 89.83 92.76 172,270 +2.48(+2.75%)
Oct 20, 2022 93.86 94.75 90.04 90.28 150,886 -4.00(-4.24%)
Oct 19, 2022 94.96 96.37 93.30 94.27 270,929 -2.10(-2.18%)
Oct 18, 2022 96.58 98.24 95.08 96.38 219,895 +2.20(+2.34%)
Oct 17, 2022 92.69 94.91 92.64 94.17 160,019 +3.79(+4.19%)
Oct 14, 2022 93.32 94.61 90.34 90.38 90,431 -2.31(-2.49%)
Oct 13, 2022 88.27 93.39 86.86 92.70 144,500 +2.57(+2.85%)
Oct 12, 2022 91.13 91.56 89.20 90.13 88,874 -0.92(-1.01%)
Oct 11, 2022 89.65 92.09 89.11 91.05 174,308 +0.26(+0.28%)
Oct 10, 2022 91.41 91.61 89.61 90.79 127,986 +0.51(+0.56%)
Oct 07, 2022 92.35 93.59 89.50 90.29 173,357 -3.07(-3.28%)
Oct 06, 2022 92.51 94.40 92.51 93.35 88,828 +0.04(+0.04%)
Oct 05, 2022 91.53 94.54 91.04 93.31 144,079 +0.28(+0.30%)
Oct 04, 2022 91.36 93.71 91.36 93.03 212,089 +3.96(+4.44%)
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.