John Bean Technologies Corp (NY: JBT )

104.89 +0.33 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 104.92 105.85 104.30 104.89 138,022 +0.33(+0.32%)
Mar 27, 2024 101.25 104.87 101.25 104.56 169,154 +4.32(+4.31%)
Mar 26, 2024 99.45 100.32 97.86 100.24 151,015 +1.48(+1.50%)
Mar 25, 2024 101.16 101.16 98.53 98.76 214,502 -1.88(-1.87%)
Mar 22, 2024 101.76 101.76 99.81 100.64 103,957 -0.94(-0.93%)
Mar 21, 2024 100.95 102.56 100.23 101.58 180,311 +1.84(+1.84%)
Mar 20, 2024 99.67 100.70 99.32 99.74 163,650 -0.49(-0.49%)
Mar 19, 2024 98.88 100.75 98.88 100.23 139,932 +0.89(+0.90%)
Mar 18, 2024 102.06 102.78 99.26 99.34 166,008 -2.69(-2.64%)
Mar 15, 2024 100.51 102.48 100.51 102.03 359,275 +0.62(+0.61%)
Mar 14, 2024 104.68 104.68 100.81 101.41 188,126 -3.39(-3.23%)
Mar 13, 2024 103.98 105.33 102.05 104.80 182,924 +0.46(+0.44%)
Mar 12, 2024 102.43 104.73 101.72 104.34 151,834 +1.81(+1.77%)
Mar 11, 2024 103.90 104.11 101.17 102.53 210,634 -1.58(-1.52%)
Mar 08, 2024 102.51 105.60 102.50 104.11 343,850 +2.71(+2.67%)
Mar 07, 2024 100.48 104.00 100.17 101.40 215,902 +1.41(+1.41%)
Mar 06, 2024 99.46 100.39 98.86 99.99 104,354 +1.54(+1.56%)
Mar 05, 2024 100.00 100.96 98.35 98.45 107,115 -1.98(-1.97%)
Mar 04, 2024 101.50 102.44 100.25 100.43 118,487 -1.34(-1.32%)
Mar 01, 2024 101.49 102.47 100.94 101.77 126,959 +0.29(+0.29%)
Feb 29, 2024 102.99 103.05 100.91 101.48 163,371 +0.22(+0.22%)
Feb 28, 2024 100.95 101.92 100.95 101.26 126,669 -0.58(-0.57%)
Feb 27, 2024 103.68 104.83 101.41 101.84 303,964 -1.49(-1.44%)
Feb 26, 2024 98.54 103.53 98.23 103.33 228,699 +4.37(+4.42%)
Feb 23, 2024 100.02 100.45 98.38 98.96 140,268 -0.89(-0.89%)
Feb 22, 2024 97.99 99.86 96.63 99.85 341,325 +2.61(+2.68%)
Feb 21, 2024 104.00 104.88 96.07 97.24 394,787 -5.53(-5.38%)
Feb 20, 2024 101.69 103.30 101.23 102.77 181,392 -0.64(-0.62%)
Feb 16, 2024 104.10 104.80 102.33 103.41 221,634 -1.64(-1.56%)
Feb 15, 2024 103.98 105.15 101.64 105.05 202,952 +1.87(+1.81%)
Feb 14, 2024 100.91 103.65 99.20 103.18 233,126 +3.92(+3.95%)
Feb 13, 2024 100.46 101.58 98.75 99.26 266,504 -4.33(-4.18%)
Feb 12, 2024 102.89 104.25 102.89 103.59 132,042 +0.31(+0.30%)
Feb 09, 2024 102.00 103.60 101.80 103.28 131,981 +1.52(+1.49%)
Feb 08, 2024 100.25 101.92 99.94 101.76 112,484 +1.42(+1.42%)
Feb 07, 2024 99.02 101.27 98.03 100.34 124,684 +1.71(+1.73%)
Feb 06, 2024 97.94 99.81 97.69 98.63 100,359 +0.49(+0.50%)
Feb 05, 2024 98.63 99.41 97.75 98.14 139,185 -1.80(-1.80%)
Feb 02, 2024 99.55 100.64 98.91 99.94 98,422 -0.85(-0.84%)
Feb 01, 2024 99.41 100.84 97.78 100.79 169,212 +2.03(+2.06%)
Jan 31, 2024 100.98 101.89 98.70 98.76 150,155 -2.19(-2.17%)
Jan 30, 2024 103.02 103.41 99.84 100.95 204,658 -2.73(-2.63%)
Jan 29, 2024 101.92 103.89 101.50 103.68 175,773 +1.48(+1.45%)
Jan 26, 2024 102.00 102.64 101.27 102.20 184,522 +0.73(+0.72%)
Jan 25, 2024 101.21 101.81 99.89 101.47 169,565 +1.90(+1.91%)
Jan 24, 2024 103.19 103.19 99.18 99.57 217,017 -2.83(-2.76%)
Jan 23, 2024 101.06 102.66 100.39 102.40 312,026 +2.67(+2.68%)
Jan 22, 2024 99.50 100.16 98.04 99.73 546,012 +0.47(+0.47%)
Jan 19, 2024 91.68 99.67 89.96 99.26 553,363 +8.12(+8.91%)
Jan 18, 2024 90.87 91.56 90.31 91.14 120,245 +0.74(+0.82%)
Jan 17, 2024 91.00 91.47 90.18 90.40 170,409 -1.56(-1.70%)
Jan 16, 2024 92.83 93.68 91.94 91.96 255,129 -1.90(-2.02%)
Jan 12, 2024 94.66 94.66 93.17 93.86 110,620 +0.37(+0.40%)
Jan 11, 2024 93.17 93.71 91.74 93.49 148,813 +0.19(+0.20%)
Jan 10, 2024 92.62 93.42 91.80 93.30 128,963 +0.64(+0.69%)
Jan 09, 2024 91.39 92.80 90.28 92.66 180,018 +0.00(+0.00%)
Jan 08, 2024 91.61 92.88 91.39 92.66 218,271 +0.61(+0.66%)
Jan 05, 2024 90.83 92.45 90.21 92.05 212,025 +0.46(+0.50%)
Jan 04, 2024 92.00 93.30 91.25 91.59 233,809 -0.72(-0.78%)
Jan 03, 2024 96.27 96.27 92.29 92.31 232,105 -4.34(-4.49%)
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.