Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John Bean Technologies Corp (NY: JBT )

91.85 -1.15 (-1.24%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 89.61 90.61 88.94 89.09 164,087 -1.31(-1.45%)
Apr 29, 2024 91.35 91.52 89.85 90.40 155,085 -0.40(-0.44%)
Apr 26, 2024 88.95 91.02 88.69 90.80 294,450 +2.19(+2.47%)
Apr 25, 2024 89.09 89.69 88.03 88.61 340,999 -1.56(-1.73%)
Apr 24, 2024 92.86 92.86 89.34 90.17 232,327 -1.41(-1.54%)
Apr 23, 2024 90.36 92.29 89.89 91.58 142,226 +1.22(+1.35%)
Apr 22, 2024 92.20 92.43 89.09 90.36 428,235 -1.35(-1.47%)
Apr 19, 2024 89.66 92.19 89.66 91.71 269,774 +2.00(+2.23%)
Apr 18, 2024 90.85 91.42 88.97 89.71 265,670 -0.47(-0.52%)
Apr 17, 2024 91.02 91.99 90.18 90.18 226,049 -0.39(-0.43%)
Apr 16, 2024 91.96 92.25 90.45 90.57 228,137 -2.49(-2.68%)
Apr 15, 2024 93.00 93.98 92.02 93.06 291,248 +0.43(+0.46%)
Apr 12, 2024 95.74 95.81 92.21 92.63 270,150 -3.10(-3.24%)
Apr 11, 2024 93.90 95.90 93.31 95.73 233,470 +2.09(+2.23%)
Apr 10, 2024 95.00 96.19 93.43 93.64 272,194 -3.43(-3.53%)
Apr 09, 2024 95.00 97.27 94.68 97.07 280,726 +2.30(+2.43%)
Apr 08, 2024 100.05 100.20 94.71 94.77 394,920 -4.12(-4.17%)
Apr 05, 2024 97.00 99.22 94.90 98.89 712,768 -2.18(-2.16%)
Apr 04, 2024 101.09 101.59 99.93 101.07 184,164 +1.62(+1.63%)
Apr 03, 2024 97.96 100.04 97.96 99.45 146,701 +0.66(+0.67%)
Apr 02, 2024 100.55 101.17 98.19 98.79 194,072 -2.63(-2.59%)
Apr 01, 2024 104.93 104.93 100.93 101.42 162,335 -3.47(-3.31%)
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%)
Jan 02, 2024 98.75 99.62 96.31 96.65 197,365 -2.80(-2.82%)
Dec 29, 2023 101.20 101.46 99.37 99.45 134,998 -1.78(-1.76%)
Dec 28, 2023 99.75 101.23 98.67 101.23 267,778 +0.92(+0.92%)
Dec 27, 2023 100.80 101.40 99.81 100.31 168,648 -0.59(-0.58%)
Dec 26, 2023 101.70 101.74 100.31 100.90 229,532 -0.56(-0.55%)
Dec 22, 2023 101.96 103.04 100.70 101.46 158,778 -0.50(-0.49%)
Dec 21, 2023 102.18 103.18 100.93 101.96 197,987 +0.47(+0.46%)
Dec 20, 2023 104.29 105.04 101.08 101.49 279,909 -3.00(-2.87%)
Dec 19, 2023 105.62 106.09 103.90 104.49 444,371 -0.56(-0.53%)
Dec 18, 2023 106.56 107.29 105.03 105.05 304,773 -0.69(-0.65%)
Dec 15, 2023 108.59 109.56 105.06 105.74 780,435 -2.39(-2.21%)
Dec 14, 2023 108.12 108.85 106.17 108.13 320,540 +2.28(+2.15%)
Dec 13, 2023 104.32 106.09 103.18 105.85 195,693 +1.60(+1.53%)
Dec 12, 2023 104.96 105.16 103.79 104.25 144,518 -1.00(-0.95%)
Dec 11, 2023 104.84 105.84 104.40 105.25 140,425 +0.41(+0.39%)
Dec 08, 2023 104.61 106.28 104.03 104.84 131,187 -0.02(-0.02%)
Dec 07, 2023 103.83 104.94 102.59 104.86 132,292 +1.38(+1.33%)
Dec 06, 2023 104.12 105.35 103.44 103.48 116,304 -0.14(-0.14%)
Dec 05, 2023 105.36 105.36 103.30 103.62 143,501 -1.67(-1.59%)
Dec 04, 2023 104.95 106.11 104.88 105.29 154,441 +0.02(+0.02%)
Dec 01, 2023 103.54 105.39 102.77 105.27 281,164 +2.07(+2.00%)
Nov 30, 2023 104.71 105.37 102.28 103.20 189,266 -0.64(-0.62%)
Nov 29, 2023 105.75 106.50 103.35 103.84 227,898 -1.00(-0.95%)
Nov 28, 2023 106.60 107.26 104.71 104.84 125,472 -2.30(-2.14%)
Nov 27, 2023 107.07 107.48 105.93 107.14 172,605 -0.41(-0.38%)
Nov 24, 2023 106.29 107.81 106.19 107.55 211,800 +0.97(+0.91%)
Nov 22, 2023 106.90 107.74 106.37 106.58 100,038 +0.43(+0.40%)
Nov 21, 2023 105.78 106.53 105.63 106.15 81,335 -0.20(-0.19%)
Nov 20, 2023 106.90 106.90 105.54 106.35 99,996 -0.51(-0.48%)
Nov 17, 2023 106.73 107.09 105.81 106.86 131,248 +1.30(+1.23%)
Nov 16, 2023 106.81 106.91 104.36 105.56 100,401 -0.92(-0.86%)
Nov 15, 2023 108.06 109.81 106.43 106.48 147,251 -1.89(-1.74%)
Nov 14, 2023 106.33 108.75 106.11 108.37 260,383 +5.00(+4.83%)
Nov 13, 2023 103.06 103.59 101.96 103.37 133,811 +0.16(+0.15%)
Nov 10, 2023 103.76 104.19 102.42 103.22 126,207 +0.00(+0.00%)
Nov 09, 2023 104.60 104.95 103.08 103.22 112,832 -0.81(-0.78%)
Nov 08, 2023 103.50 104.42 102.44 104.02 116,139 +1.20(+1.17%)
Nov 07, 2023 105.11 105.48 102.75 102.83 109,793 -3.15(-2.97%)
Nov 06, 2023 107.02 107.08 105.58 105.97 188,584 -1.73(-1.60%)
Nov 03, 2023 108.66 108.66 106.96 107.70 115,913 +1.63(+1.53%)
Nov 02, 2023 105.65 106.54 104.32 106.07 167,224 +2.59(+2.50%)
Nov 01, 2023 103.23 103.74 102.20 103.48 163,668 -0.44(-0.42%)
Oct 31, 2023 101.94 104.16 101.27 103.92 162,184 +2.17(+2.13%)
Oct 30, 2023 101.66 102.00 100.06 101.76 138,096 +1.75(+1.75%)
Oct 27, 2023 103.90 103.90 99.54 100.01 196,356 -3.51(-3.39%)
Oct 26, 2023 105.25 106.08 103.08 103.51 279,486 -2.28(-2.15%)
Oct 25, 2023 99.70 106.31 99.61 105.79 384,190 +9.65(+10.04%)
Oct 24, 2023 95.86 96.66 94.44 96.14 146,284 +0.81(+0.85%)
Oct 23, 2023 96.93 97.53 95.24 95.33 183,130 -1.71(-1.76%)
Oct 20, 2023 100.21 100.67 96.96 97.04 158,166 -2.14(-2.16%)
Oct 19, 2023 99.93 101.98 98.80 99.18 157,858 -1.28(-1.27%)
Oct 18, 2023 102.05 102.05 99.97 100.46 128,932 -2.86(-2.77%)
Oct 17, 2023 101.07 104.70 101.07 103.31 129,382 +1.71(+1.68%)
Oct 16, 2023 101.41 102.18 101.07 101.61 164,784 +1.02(+1.01%)
Oct 13, 2023 102.66 103.27 100.38 100.59 119,339 -1.90(-1.85%)
Oct 12, 2023 103.25 103.25 101.37 102.48 179,917 -0.86(-0.83%)
Oct 11, 2023 103.97 104.93 102.58 103.34 75,969 -0.56(-0.54%)
Oct 10, 2023 103.47 105.29 103.47 103.90 97,527 +0.86(+0.83%)
Oct 09, 2023 102.06 103.89 101.85 103.05 90,951 -0.26(-0.25%)
Oct 06, 2023 102.59 105.15 102.59 103.30 118,592 +0.12(+0.12%)
Oct 05, 2023 103.48 103.82 102.77 103.19 143,880 -0.30(-0.29%)
Oct 04, 2023 103.12 103.76 101.15 103.48 141,226 +0.08(+0.08%)
Oct 03, 2023 103.22 104.35 103.22 103.40 153,353 -0.58(-0.56%)
Oct 02, 2023 104.56 104.92 103.59 103.98 128,065 -1.06(-1.01%)
Sep 29, 2023 105.94 106.14 104.43 105.04 129,640 -0.27(-0.26%)
Sep 28, 2023 104.28 106.00 104.09 105.31 141,382 +1.25(+1.20%)
Sep 27, 2023 104.18 105.13 103.03 104.06 70,364 +0.97(+0.94%)
Sep 26, 2023 102.98 103.98 102.94 103.09 103,719 -0.79(-0.76%)
Sep 25, 2023 102.95 104.33 103.65 103.88 83,914 +0.17(+0.16%)
Sep 22, 2023 104.59 104.95 103.63 103.71 62,798 -0.70(-0.67%)
Sep 21, 2023 104.26 105.52 103.90 104.41 108,370 -0.86(-0.82%)
Sep 20, 2023 108.04 108.80 105.20 105.27 85,438 -1.80(-1.68%)
Sep 19, 2023 107.64 108.53 106.71 107.07 94,113 -0.81(-0.75%)
Sep 18, 2023 108.41 109.92 107.79 107.88 85,240 -1.03(-0.94%)
Sep 15, 2023 109.52 109.52 107.32 108.91 593,443 -0.93(-0.85%)
Sep 14, 2023 110.55 111.32 109.15 109.84 96,697 +0.30(+0.27%)
Sep 13, 2023 107.70 110.29 106.95 109.54 199,427 +1.57(+1.45%)
Sep 12, 2023 107.59 108.98 107.44 107.97 107,952 -0.02(-0.02%)
Sep 11, 2023 106.93 108.19 106.11 107.99 154,414 +2.33(+2.20%)
Sep 08, 2023 105.83 107.22 105.31 105.66 128,688 -0.71(-0.67%)
Sep 07, 2023 106.90 106.90 104.89 106.37 100,282 -0.74(-0.69%)
Sep 06, 2023 106.63 107.33 105.64 107.11 92,274 +0.71(+0.67%)
Sep 05, 2023 109.43 109.43 106.20 106.40 174,860 -4.39(-3.96%)
Sep 01, 2023 110.82 111.57 110.32 110.79 84,239 +0.98(+0.89%)
Aug 31, 2023 109.90 111.61 109.62 109.81 102,928 -0.08(-0.07%)
Aug 30, 2023 109.84 111.98 109.55 109.89 147,584 -0.53(-0.48%)
Aug 29, 2023 110.12 111.13 109.78 110.42 98,955 +0.00(+0.00%)
Aug 28, 2023 109.39 111.68 109.39 110.42 76,009 +1.61(+1.48%)
Aug 25, 2023 110.78 110.78 107.59 108.81 107,867 -0.82(-0.75%)
Aug 24, 2023 108.27 110.41 108.27 109.63 137,888 +0.57(+0.52%)
Aug 23, 2023 107.70 109.47 107.04 109.06 130,812 +1.72(+1.60%)
Aug 22, 2023 107.46 108.03 106.03 107.34 179,969 +0.53(+0.50%)
Aug 21, 2023 107.05 107.73 106.67 106.81 169,215 -0.43(-0.40%)
Aug 18, 2023 107.81 108.82 107.18 107.24 171,827 -1.40(-1.29%)
Aug 17, 2023 109.12 109.64 108.54 108.64 162,453 -0.20(-0.18%)
Aug 16, 2023 109.77 110.69 108.84 108.84 116,816 -0.82(-0.75%)
Aug 15, 2023 109.34 110.15 108.99 109.66 164,240 -0.06(-0.05%)
Aug 14, 2023 110.70 111.47 109.39 109.72 143,053 -1.68(-1.50%)
Aug 11, 2023 111.19 111.88 110.09 111.39 142,211 -0.49(-0.44%)
Aug 10, 2023 111.36 112.97 111.02 111.88 143,529 +0.72(+0.65%)
Aug 09, 2023 110.84 111.47 109.42 111.17 82,077 +0.37(+0.33%)
Aug 08, 2023 110.19 111.48 108.39 110.80 122,183 -1.32(-1.17%)
Aug 07, 2023 110.71 112.51 110.71 112.11 125,471 +1.33(+1.20%)
Aug 04, 2023 111.53 112.47 110.20 110.79 110,695 -0.74(-0.66%)
Aug 03, 2023 112.70 114.09 111.16 111.52 212,974 -2.81(-2.46%)
Aug 02, 2023 116.42 119.98 114.30 114.34 136,209 -5.98(-4.97%)
Aug 01, 2023 122.73 123.00 118.86 120.32 207,671 -3.06(-2.48%)
Jul 31, 2023 120.61 123.59 120.61 123.38 116,234 +2.78(+2.30%)
Jul 28, 2023 119.27 121.46 119.27 120.61 89,042 +2.33(+1.97%)
Jul 27, 2023 119.16 119.24 117.85 118.28 227,804 -0.81(-0.68%)
Jul 26, 2023 115.70 119.76 115.70 119.09 148,343 +2.86(+2.46%)
Jul 25, 2023 114.67 116.52 114.52 116.23 120,616 +0.20(+0.17%)
Jul 24, 2023 115.97 117.02 114.33 116.03 116,416 +0.24(+0.21%)
Jul 21, 2023 118.08 118.09 115.67 115.79 89,188 -1.54(-1.31%)
Jul 20, 2023 116.41 118.12 114.49 117.32 102,635 +1.36(+1.17%)
Jul 19, 2023 117.09 117.36 115.39 115.97 90,768 -1.09(-0.93%)
Jul 18, 2023 116.78 118.52 116.03 117.05 102,874 +0.59(+0.51%)
Jul 17, 2023 116.04 118.51 115.83 116.47 137,350 +0.11(+0.09%)
Jul 14, 2023 120.24 120.24 116.28 116.36 162,684 -5.15(-4.24%)
Jul 13, 2023 121.27 122.09 119.67 121.51 85,699 +0.75(+0.62%)
Jul 12, 2023 122.53 123.02 120.18 120.76 185,263 +1.08(+0.90%)
Jul 11, 2023 120.14 121.37 118.60 119.68 88,640 +0.21(+0.17%)
Jul 10, 2023 116.96 119.89 115.99 119.47 94,633 +2.09(+1.78%)
Jul 07, 2023 116.95 119.47 116.95 117.38 76,218 +0.73(+0.62%)
Jul 06, 2023 117.17 117.62 114.98 116.66 69,990 -1.84(-1.55%)
Jul 05, 2023 121.34 125.65 118.17 118.49 331,018 -4.27(-3.48%)
Jul 03, 2023 120.50 122.76 120.42 122.76 47,882 +1.69(+1.39%)
Jun 30, 2023 122.48 123.06 120.99 121.08 103,954 -0.13(-0.11%)
Jun 29, 2023 118.77 121.75 118.77 121.21 78,141 +2.48(+2.08%)
Jun 28, 2023 119.83 120.07 118.47 118.73 67,111 -0.91(-0.76%)
Jun 27, 2023 117.02 119.84 116.27 119.64 90,142 +3.04(+2.61%)
Jun 26, 2023 115.72 118.23 115.72 116.59 128,729 +0.42(+0.36%)
Jun 23, 2023 116.30 118.20 115.46 116.18 209,235 -2.75(-2.32%)
Jun 22, 2023 121.17 121.17 118.58 118.93 141,025 -2.28(-1.88%)
Jun 21, 2023 121.72 122.89 119.69 121.21 149,573 -1.13(-0.92%)
Jun 20, 2023 118.53 122.82 118.53 122.33 165,850 +3.13(+2.63%)
Jun 16, 2023 119.78 119.78 117.13 119.20 543,721 +0.64(+0.54%)
Jun 15, 2023 117.26 118.97 117.14 118.56 211,505 +13.68(+13.04%)
May 08, 2023 105.96 105.96 103.82 104.89 70,923 -0.48(-0.45%)
May 05, 2023 104.98 105.85 104.17 105.36 127,162 +2.29(+2.22%)
May 04, 2023 105.14 105.68 102.51 103.07 146,153 -3.06(-2.88%)
May 03, 2023 106.70 108.89 106.01 106.13 162,301 -0.23(-0.22%)
May 02, 2023 106.71 106.97 103.99 106.36 128,625 -0.69(-0.64%)
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.