John Bean Technologies Corp (NY: JBT )

99.35 -3.10 (-3.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 102.10 102.80 99.28 99.35 271,718 -3.10(-3.03%)
Jul 23, 2024 103.78 104.51 102.08 102.45 277,746 -1.95(-1.87%)
Jul 22, 2024 101.27 105.14 100.15 104.40 293,046 +3.31(+3.27%)
Jul 19, 2024 101.65 102.27 99.95 101.09 463,295 -1.14(-1.12%)
Jul 18, 2024 99.01 103.79 99.01 102.23 1,089,792 +2.51(+2.52%)
Jul 17, 2024 97.97 100.37 97.97 99.72 226,253 +0.95(+0.96%)
Jul 16, 2024 96.83 98.85 96.60 98.77 300,220 +3.05(+3.19%)
Jul 15, 2024 95.41 96.64 94.81 95.72 220,514 +1.09(+1.15%)
Jul 12, 2024 95.60 95.60 94.01 94.63 150,532 +0.65(+0.69%)
Jul 11, 2024 92.07 94.58 89.87 93.98 218,734 +3.36(+3.71%)
Jul 10, 2024 89.58 91.00 88.31 90.62 199,771 +1.84(+2.07%)
Jul 09, 2024 91.35 91.35 88.76 88.78 146,412 -2.72(-2.97%)
Jul 08, 2024 91.12 92.02 91.01 91.50 207,477 +0.95(+1.05%)
Jul 05, 2024 90.69 91.01 89.83 90.55 182,827 -0.76(-0.83%)
Jul 03, 2024 91.39 91.48 90.34 91.31 145,128 +0.63(+0.69%)
Jul 02, 2024 90.36 91.62 90.03 90.68 222,912 +0.32(+0.35%)
Jul 01, 2024 95.45 96.10 90.31 90.36 350,569 -4.61(-4.85%)
Jun 28, 2024 97.76 97.76 94.57 94.97 1,448,752 -2.02(-2.08%)
Jun 27, 2024 95.50 97.10 94.77 96.99 148,049 +1.68(+1.76%)
Jun 26, 2024 95.93 96.84 94.13 95.31 333,183 -1.16(-1.20%)
Jun 25, 2024 97.71 98.27 95.69 96.47 160,902 -1.45(-1.48%)
Jun 24, 2024 99.62 99.62 97.81 97.92 214,429 -1.21(-1.22%)
Jun 21, 2024 99.66 100.18 98.26 99.13 636,549 -0.40(-0.40%)
Jun 20, 2024 99.63 100.99 97.96 99.53 368,659 -1.00(-0.99%)
Jun 18, 2024 100.31 101.30 99.26 100.53 343,141 +0.43(+0.43%)
Jun 17, 2024 96.35 100.19 95.93 100.10 290,600 +3.07(+3.16%)
Jun 14, 2024 96.80 98.09 95.73 97.03 597,207 -1.20(-1.22%)
Jun 13, 2024 96.75 98.39 95.49 98.23 347,685 +1.35(+1.39%)
Jun 12, 2024 97.15 98.25 95.84 96.88 348,249 +1.91(+2.01%)
Jun 11, 2024 93.65 95.95 93.10 94.97 403,464 +0.55(+0.58%)
Jun 10, 2024 90.97 94.53 90.97 94.42 498,868 +2.05(+2.22%)
Jun 07, 2024 93.68 93.91 92.27 92.37 157,144 -2.01(-2.13%)
Jun 06, 2024 93.94 94.72 93.30 94.38 158,586 +0.17(+0.18%)
Jun 05, 2024 94.73 95.04 93.13 94.21 269,879 -0.18(-0.19%)
Jun 04, 2024 93.97 95.46 93.06 94.39 558,225 -0.33(-0.35%)
Jun 03, 2024 96.41 96.50 93.17 94.72 254,940 -0.81(-0.85%)
May 31, 2024 95.61 96.48 93.51 95.53 271,795 +0.34(+0.36%)
May 30, 2024 93.73 95.21 93.73 95.19 288,493 +1.95(+2.09%)
May 29, 2024 91.96 93.97 91.80 93.24 358,724 -0.21(-0.22%)
May 28, 2024 93.91 94.19 92.91 93.45 241,641 +0.01(+0.01%)
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%)
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.