John Bean Technologies Corporation (JBT)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

99.93

+2.17

(+2.22%)

At close: 04:00PM EDT

97.97

-1.96

(-1.96%)

After hours:

04:07PM EDT

Time Period:

Oct 07, 2023 - Oct 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	99.31	100.28	97.83	99.93	99.93	283,000
Oct 03, 2024	98.37	98.66	96.91	97.76	97.76	253,400
Oct 02, 2024	99.30	100.02	97.69	99.30	99.30	309,200
Oct 01, 2024	98.47	99.43	96.82	99.33	99.33	252,900
Sept 30, 2024	97.72	98.60	97.06	98.51	98.51	293,300
Sept 27, 2024	98.21	99.43	96.99	97.82	97.82	285,300
Sept 26, 2024	95.00	97.52	94.00	97.32	97.32	296,900
Sept 25, 2024	94.00	94.32	92.33	93.87	93.87	293,500
Sept 24, 2024	92.33	94.07	91.85	93.83	93.83	298,900
Sept 23, 2024	91.75	92.37	91.03	91.95	91.95	243,200
Sept 20, 2024	92.05	92.38	91.02	91.20	91.20	530,900
Sept 19, 2024	93.67	94.78	92.10	92.65	92.65	173,500
Sept 18, 2024	90.47	93.64	89.91	91.42	91.42	202,400
Sept 17, 2024	90.94	91.97	90.47	90.56	90.56	210,100
Sept 16, 2024	90.38	90.38	89.11	89.72	89.72	345,600
Sept 13, 2024	88.48	89.73	87.76	89.62	89.62	233,400
Sept 12, 2024	86.10	87.29	85.10	87.23	87.23	206,800
Sept 11, 2024	84.81	85.60	82.64	85.56	85.56	544,500
Sept 10, 2024	87.11	87.81	84.70	84.93	84.93	307,000
Sept 09, 2024	87.46	88.35	86.23	86.92	86.92	197,700
Sept 06, 2024	88.69	89.51	86.92	87.85	87.85	291,100
Sept 05, 2024	89.65	89.65	87.77	88.37	88.37	182,200
Sept 04, 2024	86.75	89.31	86.12	89.23	89.23	209,900
Sept 03, 2024	89.02	89.73	86.39	87.54	87.54	221,200
Aug 30, 2024	89.88	91.87	89.35	89.84	89.84	357,200
Aug 29, 2024	89.31	90.42	88.55	89.76	89.76	170,200
Aug 28, 2024	89.61	89.93	88.31	88.47	88.47	129,300
Aug 27, 2024	90.20	91.35	89.35	89.45	89.45	173,800
Aug 26, 2024	90.91	91.72	90.09	90.30	90.30	198,000
Aug 23, 2024	87.36	90.60	87.04	90.14	90.14	217,500
Aug 22, 2024	88.62	88.72	86.75	86.81	86.81	180,000
Aug 21, 2024	89.28	89.42	88.16	88.61	88.61	209,900
Aug 20, 2024	91.31	91.43	88.58	88.61	88.61	247,200
Aug 19, 2024	89.47	91.80	89.20	91.79	91.79	222,400
Aug 19, 2024	0.1 Dividend
Aug 16, 2024	89.04	90.14	88.47	89.52	89.42	121,200
Aug 15, 2024	89.09	90.34	87.06	89.38	89.28	254,100
Aug 14, 2024	88.90	88.90	86.89	87.26	87.16	158,500
Aug 13, 2024	89.56	89.56	87.57	88.64	88.54	179,400
Aug 12, 2024	89.83	90.34	88.29	88.44	88.34	146,300
Aug 09, 2024	89.91	90.68	89.01	90.43	90.33	175,700
Aug 08, 2024	89.58	90.59	88.63	90.00	89.90	173,000
Aug 07, 2024	90.71	91.28	88.35	88.66	88.56	267,400
Aug 06, 2024	89.90	91.12	89.11	89.54	89.44	324,900
Aug 05, 2024	89.83	92.17	89.04	90.04	89.94	214,800
Aug 02, 2024	92.09	94.14	91.00	93.87	93.77	243,400
Aug 01, 2024	98.51	99.56	94.87	95.30	95.19	455,500
Jul 31, 2024	95.14	101.06	93.30	98.38	98.27	470,600
Jul 30, 2024	97.98	97.98	96.07	96.65	96.54	372,800
Jul 29, 2024	100.82	100.97	97.06	97.41	97.30	421,900
Jul 26, 2024	100.72	102.01	100.08	100.50	100.39	222,800
Jul 25, 2024	99.97	101.03	97.88	98.81	98.70	336,900
Jul 24, 2024	102.10	102.80	99.28	99.35	99.24	271,700
Jul 23, 2024	103.78	104.51	102.08	102.45	102.34	277,700
Jul 22, 2024	101.27	105.14	100.15	104.40	104.28	293,000
Jul 19, 2024	101.65	102.27	99.96	101.09	100.98	463,300
Jul 18, 2024	99.01	103.79	99.01	102.23	102.12	1,089,800
Jul 17, 2024	97.97	100.37	97.97	99.72	99.61	226,300
Jul 16, 2024	96.83	98.85	96.60	98.77	98.66	300,200
Jul 15, 2024	95.41	96.64	94.81	95.72	95.61	220,500
Jul 12, 2024	95.60	95.60	94.01	94.63	94.52	150,500
Jul 11, 2024	92.07	94.58	89.87	93.98	93.88	218,700
Jul 10, 2024	89.58	91.00	88.31	90.62	90.52	199,800
Jul 09, 2024	91.35	91.35	88.76	88.78	88.68	146,400
Jul 08, 2024	91.12	92.02	91.01	91.50	91.40	207,500
Jul 05, 2024	90.69	91.01	89.84	90.55	90.45	182,800
Jul 03, 2024	91.39	91.48	90.34	91.31	91.21	145,100
Jul 02, 2024	90.36	91.62	90.03	90.68	90.58	222,900
Jul 01, 2024	95.45	96.10	90.31	90.36	90.26	350,600
Jun 28, 2024	97.76	97.76	94.57	94.97	94.86	1,448,800
Jun 27, 2024	95.50	97.10	94.77	96.99	96.88	148,000
Jun 26, 2024	95.93	96.84	94.13	95.31	95.20	333,200
Jun 25, 2024	97.71	98.27	95.69	96.47	96.36	160,900
Jun 24, 2024	99.62	99.62	97.81	97.92	97.81	214,400
Jun 21, 2024	99.66	100.18	98.26	99.13	99.02	636,500
Jun 20, 2024	99.63	100.99	97.96	99.53	99.42	368,700
Jun 18, 2024	100.31	101.30	99.26	100.53	100.42	343,100
Jun 17, 2024	96.35	100.19	95.93	100.10	99.99	290,600
Jun 14, 2024	96.80	98.09	95.73	97.03	96.92	597,200
Jun 13, 2024	96.75	98.39	95.49	98.23	98.12	347,700
Jun 12, 2024	97.15	98.25	95.84	96.88	96.77	348,200
Jun 11, 2024	93.65	95.95	93.10	94.97	94.86	403,500
Jun 10, 2024	90.97	94.53	90.97	94.42	94.31	498,900
Jun 07, 2024	93.68	93.91	92.27	92.37	92.27	157,100
Jun 06, 2024	93.94	94.72	93.30	94.38	94.27	158,600
Jun 05, 2024	94.73	95.04	93.13	94.21	94.10	269,900
Jun 04, 2024	93.97	95.46	93.06	94.39	94.28	558,200
Jun 03, 2024	96.41	96.51	93.18	94.72	94.61	254,900
May 31, 2024	95.61	96.48	93.51	95.53	95.42	271,300
May 30, 2024	93.73	95.21	93.73	95.19	95.08	288,500
May 29, 2024	91.96	93.97	91.80	93.24	93.14	358,700
May 28, 2024	93.91	94.20	92.91	93.45	93.35	241,600
May 24, 2024	93.02	93.56	92.25	93.44	93.34	266,500
May 23, 2024	94.16	94.98	91.57	92.45	92.35	252,500
May 22, 2024	93.71	94.26	92.61	94.05	93.94	282,300
May 22, 2024	0.1 Dividend
May 21, 2024	92.82	94.49	91.85	94.43	94.22	319,600
May 20, 2024	93.41	94.15	93.00	93.06	92.86	136,400
May 17, 2024	93.77	94.26	93.00	93.55	93.35	202,500
May 16, 2024	95.93	96.10	92.84	93.49	93.29	232,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.15(+0.81%)

CAD/USD0.7356-0.0012(-0.16%)

CRUDE OIL75.82+1.44(+1.94%)

Bitcoin CAD86,150.48+1,829.48(+2.17%)

John Bean Technologies Corporation (JBT)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.15(+0.81%)

CAD/USD
0.7356
-0.0012(-0.16%)

CRUDE OIL
75.82
+1.44(+1.94%)

Bitcoin CAD
86,150.48
+1,829.48(+2.17%)