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

John Bean Technologies Corp (NY: JBT )

91.78 -1.22 (-1.31%)
Official Closing Price Updated: 4:10 PM 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, 2009 9.911 10.18 9.469 9.761 274,133 -0.22(-2.22%)
Apr 29, 2009 9.584 10.33 9.469 9.982 316,989 +0.57(+6.02%)
Apr 28, 2009 8.981 9.442 8.955 9.415 254,829 +0.43(+4.83%)
Apr 27, 2009 9.663 9.770 8.689 8.981 251,644 -0.89(-9.06%)
Apr 24, 2009 9.486 10.18 9.486 9.876 206,829 +0.39(+4.11%)
Apr 23, 2009 9.708 10.17 9.371 9.486 179,341 -0.20(-2.10%)
Apr 22, 2009 9.477 9.734 9.212 9.690 335,155 +0.04(+0.46%)
Apr 21, 2009 9.052 9.646 8.990 9.646 177,705 +0.48(+5.22%)
Apr 20, 2009 9.389 9.708 9.096 9.167 147,129 -0.58(-5.99%)
Apr 17, 2009 9.655 9.876 9.389 9.752 112,811 +0.23(+2.42%)
Apr 16, 2009 9.778 9.778 9.371 9.522 179,900 -0.24(-2.45%)
Apr 15, 2009 8.857 9.849 8.840 9.761 303,085 +0.92(+10.42%)
Apr 14, 2009 9.424 9.424 8.742 8.840 253,719 -0.70(-7.34%)
Apr 13, 2009 8.813 9.610 8.627 9.539 261,016 +0.90(+10.46%)
Apr 09, 2009 9.185 9.194 8.503 8.636 413,899 -0.33(-3.66%)
Apr 08, 2009 8.778 9.061 8.671 8.964 194,534 +0.14(+1.61%)
Apr 07, 2009 9.034 9.185 8.724 8.822 121,231 -0.28(-3.11%)
Apr 06, 2009 9.637 9.708 8.875 9.105 188,933 -0.53(-5.51%)
Apr 03, 2009 9.460 9.646 9.070 9.637 178,546 +0.12(+1.21%)
Apr 02, 2009 9.956 10.14 9.336 9.522 174,892 -0.06(-0.65%)
Apr 01, 2009 9.265 9.699 8.893 9.584 97,120 +0.32(+3.44%)
Mar 31, 2009 9.716 9.725 9.247 9.265 149,814 -0.19(-2.06%)
Mar 30, 2009 9.150 9.592 8.645 9.460 273,924 -0.83(-8.09%)
Mar 26, 2009 9.584 10.44 9.442 10.29 229,785 +0.90(+9.62%)
Mar 25, 2009 9.929 10.42 9.336 9.389 236,394 -0.66(-6.61%)
Mar 24, 2009 9.690 10.33 9.584 10.05 317,108 +0.37(+3.84%)
Mar 23, 2009 9.566 9.743 9.528 9.681 390,356 +0.31(+3.31%)
Mar 20, 2009 10.07 10.07 9.256 9.371 381,184 -0.76(-7.52%)
Mar 19, 2009 9.300 10.32 9.194 10.13 442,147 +0.93(+10.11%)
Mar 18, 2009 9.442 9.477 8.866 9.203 340,881 -0.18(-1.89%)
Mar 17, 2009 8.990 9.380 8.618 9.380 260,347 +0.39(+4.33%)
Mar 16, 2009 9.079 9.513 8.937 8.990 294,124 -0.05(-0.59%)
Mar 13, 2009 9.247 9.247 8.186 9.043 0 -0.11(-1.16%)
Mar 12, 2009 8.627 9.309 8.237 9.150 634,723 +0.41(+4.66%)
Mar 11, 2009 8.530 9.194 8.423 8.742 386,117 +0.10(+1.13%)
Mar 10, 2009 8.158 8.933 8.158 8.645 573,808 +0.30(+3.61%)
Mar 09, 2009 7.759 8.848 7.697 8.344 622,812 +0.50(+6.44%)
Mar 06, 2009 7.741 8.051 7.245 7.839 0 -0.30(-3.70%)
Mar 05, 2009 8.220 8.538 7.431 8.140 597,958 +0.01(+0.11%)
Mar 04, 2009 8.228 8.671 7.582 8.131 346,823 +0.15(+1.89%)
Mar 02, 2009 8.583 8.769 7.972 7.980 183,414 -0.60(-7.02%)
Feb 27, 2009 8.512 9.123 8.503 8.583 0 -0.16(-1.82%)
Feb 26, 2009 8.884 8.944 8.503 8.742 332,333 +0.13(+1.54%)
Feb 25, 2009 9.229 9.601 8.432 8.609 340,801 -1.07(-11.07%)
Feb 24, 2009 9.132 9.743 8.769 9.681 1,381,889 +0.82(+9.30%)
Feb 23, 2009 8.902 9.185 8.795 8.857 240,278 -0.08(-0.89%)
Feb 20, 2009 8.804 9.141 8.769 8.937 158,845 -0.19(-2.04%)
Feb 19, 2009 9.220 9.256 8.972 9.123 518,050 +0.20(+2.28%)
Feb 18, 2009 8.902 9.442 8.769 8.919 321,482 +0.04(+0.40%)
Feb 17, 2009 9.389 9.389 8.769 8.884 294,628 -0.79(-8.15%)
Feb 13, 2009 9.265 9.832 9.229 9.672 219,659 +0.28(+3.02%)
Feb 12, 2009 9.530 9.530 9.150 9.389 178,239 -0.07(-0.75%)
Feb 11, 2009 9.477 9.690 9.256 9.460 237,755 -0.09(-0.93%)
Feb 10, 2009 9.123 9.832 9.079 9.548 313,620 +0.55(+6.10%)
Feb 09, 2009 9.123 9.123 8.857 8.999 191,532 -0.12(-1.36%)
Feb 06, 2009 9.043 9.300 8.804 9.123 313,993 -0.12(-1.34%)
Feb 05, 2009 8.627 9.291 8.273 9.247 380,998 +0.81(+9.55%)
Feb 04, 2009 8.618 8.689 8.326 8.441 284,986 -0.25(-2.85%)
Feb 03, 2009 8.414 9.256 8.104 8.689 500,450 +0.50(+6.05%)
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.