John Bean Technologies Corporation (JBT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 88.95 | 91.02 | 88.69 | 90.80 | 90.80 | 294,500 |
| Apr 25, 2024 | 89.09 | 89.69 | 88.03 | 88.61 | 88.61 | 341,000 |
| Apr 24, 2024 | 92.86 | 92.86 | 89.34 | 90.17 | 90.17 | 232,300 |
| Apr 23, 2024 | 90.36 | 92.29 | 89.89 | 91.58 | 91.58 | 142,200 |
| Apr 22, 2024 | 92.20 | 92.43 | 89.09 | 90.36 | 90.36 | 428,200 |
| Apr 19, 2024 | 89.66 | 92.19 | 89.66 | 91.71 | 91.71 | 269,800 |
| Apr 18, 2024 | 90.85 | 91.42 | 88.97 | 89.71 | 89.71 | 265,700 |
| Apr 17, 2024 | 91.02 | 91.99 | 90.18 | 90.18 | 90.18 | 226,000 |
| Apr 16, 2024 | 91.96 | 92.25 | 90.45 | 90.57 | 90.57 | 228,100 |
| Apr 15, 2024 | 93.00 | 93.98 | 92.02 | 93.06 | 93.06 | 291,200 |
| Apr 12, 2024 | 95.74 | 95.82 | 92.21 | 92.63 | 92.63 | 270,200 |
| Apr 11, 2024 | 93.90 | 95.90 | 93.31 | 95.73 | 95.73 | 233,500 |
| Apr 10, 2024 | 95.00 | 96.19 | 93.43 | 93.64 | 93.64 | 272,200 |
| Apr 09, 2024 | 95.00 | 97.27 | 94.68 | 97.07 | 97.07 | 280,700 |
| Apr 08, 2024 | 100.05 | 100.21 | 94.71 | 94.77 | 94.77 | 394,900 |
| Apr 05, 2024 | 97.00 | 99.22 | 94.90 | 98.89 | 98.89 | 712,800 |
| Apr 04, 2024 | 101.09 | 101.59 | 99.93 | 101.07 | 101.07 | 184,300 |
| Apr 03, 2024 | 97.96 | 100.04 | 97.96 | 99.45 | 99.45 | 146,700 |
| Apr 02, 2024 | 100.55 | 101.17 | 98.19 | 98.79 | 98.79 | 194,100 |
| Apr 01, 2024 | 104.93 | 104.93 | 100.93 | 101.42 | 101.42 | 162,300 |
| Mar 28, 2024 | 104.92 | 105.85 | 104.30 | 104.89 | 104.89 | 138,000 |
| Mar 27, 2024 | 101.25 | 104.87 | 101.25 | 104.56 | 104.56 | 169,200 |
| Mar 26, 2024 | 99.45 | 100.32 | 97.86 | 100.24 | 100.24 | 151,000 |
| Mar 25, 2024 | 101.16 | 101.16 | 98.53 | 98.76 | 98.76 | 214,500 |
| Mar 22, 2024 | 101.76 | 101.76 | 99.81 | 100.64 | 100.64 | 104,000 |
| Mar 21, 2024 | 100.95 | 102.56 | 100.24 | 101.58 | 101.58 | 180,200 |
| Mar 20, 2024 | 99.67 | 100.70 | 99.32 | 99.74 | 99.74 | 163,700 |
| Mar 19, 2024 | 98.88 | 100.75 | 98.88 | 100.23 | 100.23 | 139,900 |
| Mar 18, 2024 | 102.06 | 102.79 | 99.26 | 99.34 | 99.34 | 166,000 |
| Mar 15, 2024 | 100.51 | 102.48 | 100.51 | 102.03 | 102.03 | 359,300 |
| Mar 14, 2024 | 104.68 | 104.68 | 100.81 | 101.41 | 101.41 | 188,100 |
| Mar 13, 2024 | 103.98 | 105.33 | 102.05 | 104.80 | 104.80 | 182,900 |
| Mar 12, 2024 | 102.43 | 104.74 | 101.72 | 104.34 | 104.34 | 151,800 |
| Mar 11, 2024 | 103.90 | 104.11 | 101.17 | 102.53 | 102.53 | 210,600 |
| Mar 08, 2024 | 102.51 | 105.60 | 102.51 | 104.11 | 104.11 | 343,800 |
| Mar 08, 2024 | 0.1 Dividend | |||||
| Mar 07, 2024 | 100.48 | 104.00 | 100.17 | 101.40 | 101.30 | 215,900 |
| Mar 06, 2024 | 99.46 | 100.39 | 98.87 | 99.99 | 99.89 | 104,400 |
| Mar 05, 2024 | 100.00 | 100.96 | 98.35 | 98.45 | 98.35 | 107,100 |
| Mar 04, 2024 | 101.50 | 102.44 | 100.25 | 100.43 | 100.33 | 118,500 |
| Mar 01, 2024 | 101.49 | 102.47 | 100.95 | 101.77 | 101.67 | 127,000 |
| Feb 29, 2024 | 102.99 | 103.05 | 100.91 | 101.48 | 101.38 | 163,400 |
| Feb 28, 2024 | 100.95 | 101.92 | 100.95 | 101.26 | 101.16 | 126,700 |
| Feb 27, 2024 | 103.68 | 104.83 | 101.41 | 101.84 | 101.74 | 304,000 |
| Feb 26, 2024 | 98.54 | 103.53 | 98.23 | 103.33 | 103.23 | 228,700 |
| Feb 23, 2024 | 100.02 | 100.45 | 98.38 | 98.96 | 98.86 | 140,300 |
| Feb 22, 2024 | 97.99 | 99.86 | 96.63 | 99.85 | 99.75 | 341,300 |
| Feb 21, 2024 | 104.00 | 104.88 | 96.07 | 97.24 | 97.14 | 394,800 |
| Feb 20, 2024 | 101.69 | 103.30 | 101.23 | 102.77 | 102.67 | 181,700 |
| Feb 16, 2024 | 104.10 | 104.80 | 102.33 | 103.41 | 103.31 | 221,600 |
| Feb 15, 2024 | 103.98 | 105.15 | 101.64 | 105.05 | 104.95 | 203,000 |
| Feb 14, 2024 | 100.91 | 103.65 | 99.21 | 103.18 | 103.08 | 233,100 |
| Feb 13, 2024 | 100.46 | 101.58 | 98.75 | 99.26 | 99.16 | 266,500 |
| Feb 12, 2024 | 102.89 | 104.25 | 102.89 | 103.59 | 103.49 | 132,000 |
| Feb 09, 2024 | 102.00 | 103.60 | 101.80 | 103.28 | 103.18 | 132,000 |
| Feb 08, 2024 | 100.25 | 101.92 | 99.94 | 101.76 | 101.66 | 112,500 |
| Feb 07, 2024 | 99.02 | 101.27 | 98.03 | 100.34 | 100.24 | 124,700 |
| Feb 06, 2024 | 97.94 | 99.81 | 97.69 | 98.63 | 98.53 | 100,400 |
| Feb 05, 2024 | 98.63 | 99.41 | 97.75 | 98.14 | 98.04 | 139,200 |
| Feb 02, 2024 | 99.55 | 100.64 | 98.91 | 99.94 | 99.84 | 98,400 |
| Feb 01, 2024 | 99.41 | 100.84 | 97.78 | 100.79 | 100.69 | 169,200 |
| Jan 31, 2024 | 100.98 | 101.90 | 98.70 | 98.76 | 98.66 | 150,200 |
| Jan 30, 2024 | 103.02 | 103.41 | 99.85 | 100.95 | 100.85 | 204,700 |
| Jan 29, 2024 | 101.92 | 103.89 | 101.50 | 103.68 | 103.58 | 175,800 |
| Jan 26, 2024 | 102.00 | 102.65 | 101.27 | 102.20 | 102.10 | 184,500 |
| Jan 25, 2024 | 101.21 | 101.81 | 99.89 | 101.47 | 101.37 | 169,600 |
| Jan 24, 2024 | 103.19 | 103.19 | 99.18 | 99.57 | 99.47 | 217,000 |
| Jan 23, 2024 | 101.06 | 102.66 | 100.40 | 102.40 | 102.30 | 311,600 |
| Jan 22, 2024 | 99.50 | 100.16 | 98.04 | 99.73 | 99.63 | 546,000 |
| Jan 19, 2024 | 91.68 | 99.67 | 89.96 | 99.26 | 99.16 | 553,400 |
| Jan 18, 2024 | 90.87 | 91.56 | 90.31 | 91.14 | 91.05 | 120,200 |
| Jan 17, 2024 | 91.00 | 91.48 | 90.18 | 90.40 | 90.31 | 170,400 |
| Jan 16, 2024 | 92.83 | 93.68 | 91.95 | 91.96 | 91.87 | 255,100 |
| Jan 12, 2024 | 94.66 | 94.66 | 93.18 | 93.86 | 93.77 | 110,600 |
| Jan 11, 2024 | 93.17 | 93.71 | 91.74 | 93.49 | 93.40 | 148,800 |
| Jan 10, 2024 | 92.62 | 93.42 | 91.80 | 93.30 | 93.21 | 129,000 |
| Jan 09, 2024 | 91.39 | 92.80 | 90.28 | 92.66 | 92.57 | 180,000 |
| Jan 08, 2024 | 91.61 | 92.88 | 91.40 | 92.66 | 92.57 | 218,300 |
| Jan 05, 2024 | 90.83 | 92.45 | 90.21 | 92.05 | 91.96 | 212,000 |
| Jan 04, 2024 | 92.00 | 93.30 | 91.25 | 91.59 | 91.50 | 233,800 |
| Jan 03, 2024 | 96.27 | 96.27 | 92.29 | 92.31 | 92.22 | 232,100 |
| Jan 02, 2024 | 98.75 | 99.62 | 96.31 | 96.65 | 96.55 | 197,400 |
| Dec 29, 2023 | 101.20 | 101.46 | 99.37 | 99.45 | 99.35 | 135,000 |
| Dec 28, 2023 | 99.75 | 101.23 | 98.67 | 101.23 | 101.13 | 267,800 |
| Dec 27, 2023 | 100.80 | 101.40 | 99.81 | 100.31 | 100.21 | 168,600 |
| Dec 26, 2023 | 101.70 | 101.74 | 100.31 | 100.90 | 100.80 | 229,500 |
| Dec 22, 2023 | 101.96 | 103.04 | 100.70 | 101.46 | 101.36 | 158,800 |
| Dec 21, 2023 | 102.18 | 103.18 | 100.93 | 101.96 | 101.86 | 198,000 |
| Dec 20, 2023 | 104.29 | 105.04 | 101.08 | 101.49 | 101.39 | 279,900 |
| Dec 19, 2023 | 105.62 | 106.09 | 103.90 | 104.49 | 104.39 | 444,400 |
| Dec 18, 2023 | 106.56 | 107.29 | 105.03 | 105.05 | 104.95 | 304,800 |
| Dec 15, 2023 | 108.59 | 109.56 | 105.06 | 105.74 | 105.64 | 780,400 |
| Dec 15, 2023 | 0.1 Dividend | |||||
| Dec 14, 2023 | 108.22 | 108.95 | 106.27 | 108.23 | 108.02 | 320,200 |
| Dec 13, 2023 | 104.42 | 106.19 | 103.28 | 105.95 | 105.75 | 195,500 |
| Dec 12, 2023 | 105.06 | 105.26 | 103.89 | 104.35 | 104.15 | 144,400 |
| Dec 11, 2023 | 104.94 | 105.94 | 104.50 | 105.35 | 105.15 | 140,300 |
| Dec 08, 2023 | 104.71 | 106.38 | 104.13 | 104.94 | 104.74 | 131,100 |
| Dec 07, 2023 | 103.93 | 105.04 | 102.69 | 104.96 | 104.76 | 132,200 |
| Dec 06, 2023 | 104.22 | 105.45 | 103.54 | 103.58 | 103.38 | 116,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.