STOCKS TRADE MIXED AMID EARNINGS RUSH, FED TEETERS

Tesla shares fall after report of Department of Justice probe in the U.S.

John Bean Technologies Corporation (JBT)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

91.69

-1.31

(-1.41%)

As of 12:59PM EDT. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	92.49	92.61	91.12	91.69	91.69	101,677
May 07, 2024	91.98	93.44	91.30	93.00	93.00	132,400
May 06, 2024	91.75	92.72	91.28	92.11	92.11	173,500
May 03, 2024	91.65	91.84	90.54	91.14	91.14	296,100
May 02, 2024	89.50	92.59	88.03	90.38	90.38	437,000
May 01, 2024	89.15	90.14	88.57	88.84	88.84	410,000
Apr 30, 2024	89.61	90.61	88.94	89.09	89.09	164,100
Apr 29, 2024	91.35	91.52	89.85	90.40	90.40	155,100
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,176.67-113.95(-0.51%)

S&P 5005,177.08-10.62(-0.20%)

DOW38,941.44+57.18(+0.15%)

CAD/USD0.7285-0.0001(-0.01%)

CRUDE OIL78.82+0.44(+0.56%)

Bitcoin CAD85,689.71-1,667.57(-1.91%)

STOCKS TRADE MIXED AMID EARNINGS RUSH, FED TEETERS

John Bean Technologies Corporation (JBT)

S&P/TSX
22,176.67
-113.95(-0.51%)

S&P 500
5,177.08
-10.62(-0.20%)

DOW
38,941.44
+57.18(+0.15%)

CAD/USD
0.7285
-0.0001(-0.01%)

CRUDE OIL
78.82
+0.44(+0.56%)

Bitcoin CAD
85,689.71
-1,667.57(-1.91%)