Canada Markets close in 1 hr 34 mins

John Bean Technologies Corporation (JBT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
112.03-3.00 (-2.61%)
As of 02:25PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022116.47116.48112.03112.03112.0374,092
May 19, 2022114.86118.03114.86115.03115.03148,500
May 18, 2022116.89119.66115.19115.86115.86167,000
May 17, 2022119.64120.39118.08119.54119.54340,500
May 16, 2022114.93117.77113.50117.06117.06152,900
May 13, 2022115.18117.13114.70116.25116.25129,800
May 12, 2022108.24113.72108.19113.56113.56182,900
May 11, 2022112.80114.81108.24108.55108.55177,300
May 10, 2022119.70120.40110.94112.74112.74208,400
May 09, 2022118.01119.40115.83117.49117.49273,500
May 06, 2022119.45121.22116.56119.99119.99254,600
May 05, 2022123.61124.40119.09120.16120.16139,000
May 04, 2022121.01126.75119.93125.94125.94191,000
May 03, 2022119.61121.77117.81121.30121.30185,100
May 02, 2022117.13120.56117.02120.17120.17155,000
Apr 29, 2022117.92119.92117.03117.89117.89536,700
Apr 28, 2022115.17119.43113.56118.88118.88236,400
Apr 27, 2022113.80117.01110.13113.75113.75366,500
Apr 26, 2022106.98107.39102.47102.47102.47182,100
Apr 25, 2022106.29108.75105.10108.75108.75244,900
Apr 22, 2022110.00110.00106.94107.19107.19326,100
Apr 21, 2022113.06113.24109.59110.68110.68202,800
Apr 20, 2022113.28114.28111.47111.52111.52190,100
Apr 19, 2022108.68112.73108.53111.96111.96214,300
Apr 18, 2022108.18109.82107.70108.33108.33353,800
Apr 14, 2022109.53110.35108.05109.00109.00450,000
Apr 13, 2022108.94110.27107.87109.42109.42178,600
Apr 12, 2022109.49111.81108.05108.35108.35230,500
Apr 11, 2022108.25110.97107.63108.59108.59254,500
Apr 08, 2022110.99111.32108.24108.36108.36300,700
Apr 07, 2022112.10112.55110.59111.10111.10220,500
Apr 06, 2022113.97114.72110.63112.22112.22228,400
Apr 05, 2022119.83120.29115.21115.39115.39303,200
Apr 04, 2022121.34121.38117.13120.42120.42430,700
Apr 01, 2022119.87122.11118.78121.26121.26434,000
Mar 31, 2022116.86120.13115.78118.47118.47334,300
Mar 30, 2022118.52119.34115.17117.86117.86414,600
Mar 29, 2022117.64119.54115.98118.33118.33213,000
Mar 28, 2022115.09115.34112.76114.95114.95217,500
Mar 25, 2022116.81117.19113.79115.38115.38320,300
Mar 24, 2022116.17119.37114.98117.69117.69329,700
Mar 23, 2022115.97116.49113.56115.36115.36257,700
Mar 22, 2022114.49117.56113.80117.01117.01260,200
Mar 21, 2022116.11116.74112.57114.18114.18189,000
Mar 18, 2022112.92117.56111.14117.32117.32355,600
Mar 17, 2022112.72113.90111.60112.72112.72155,000
Mar 16, 2022111.83114.62111.37114.28114.28176,400
Mar 15, 2022107.83110.08106.91109.99109.99156,400
Mar 14, 2022108.89110.55105.34106.55106.55251,500
Mar 11, 2022108.71109.69107.19108.31108.31177,900
Mar 10, 2022106.64108.31105.34108.06108.06167,000
Mar 09, 2022110.59111.34108.11108.88108.88232,800
Mar 08, 2022108.05111.01106.33108.10108.10284,100
Mar 07, 2022108.79110.26106.41107.10107.10276,700
Mar 04, 2022109.78110.54108.84109.26109.26302,200
Mar 03, 2022113.42113.42110.86112.25112.25175,000
Mar 02, 2022109.88113.12107.91112.89112.89205,800
Mar 01, 2022111.58112.94106.57108.19108.19352,900
Feb 28, 2022109.06114.81109.06113.37113.37353,900
Feb 25, 2022106.09111.50104.39110.95110.95348,400
Feb 24, 2022103.19105.1598.57104.55104.55769,300
Feb 23, 2022120.00120.00103.35103.77103.77931,300
Feb 22, 2022130.37133.67128.24128.72128.72226,200
Feb 18, 2022131.21133.87130.78131.49131.49136,900
Feb 17, 2022133.80134.60131.84132.41132.41140,200
Feb 16, 2022134.39136.29132.58135.37135.3797,200
Feb 15, 2022134.23135.39133.00134.20134.2097,800
Feb 14, 2022132.05133.98130.07132.39132.39242,200
Feb 11, 2022132.94135.20130.11131.53131.53123,100
Feb 10, 2022134.97137.92131.60132.92132.92136,200
Feb 09, 2022138.50140.10137.45137.66137.66123,700
Feb 08, 2022134.40137.88134.37136.78136.78214,900
Feb 07, 2022129.73135.78129.73134.35134.35166,300
Feb 04, 2022130.74131.78128.24130.03130.03176,300
Feb 03, 2022133.68135.38131.29131.80131.80100,800
Feb 02, 2022135.62136.87132.94134.94134.94121,700
Feb 01, 2022135.02136.56133.04135.60135.60134,100
Jan 31, 2022131.16135.76131.09135.00135.00170,500
Jan 28, 2022132.30132.55128.37132.10132.10160,200
Jan 27, 2022133.96135.87130.42131.60131.60116,600
Jan 26, 2022138.82140.96131.79133.80133.80185,000
Jan 25, 2022139.83139.83135.11136.77136.77160,600
Jan 24, 2022135.55141.74134.92140.90140.90222,400
Jan 21, 2022139.26141.77137.19137.44137.44287,300
Jan 20, 2022143.75145.61138.57139.05139.05199,200
Jan 19, 2022146.50147.36143.72143.92143.9273,200
Jan 18, 2022147.49148.82146.24146.50146.50118,400
Jan 14, 2022148.65149.50147.47149.36149.3680,200
Jan 13, 2022151.70154.26150.27150.53150.5360,300
Jan 12, 2022151.92153.47150.39150.40150.40108,100
Jan 11, 2022147.55152.89144.85151.60151.6094,300
Jan 10, 2022149.23149.23144.50147.15147.15184,300
Jan 07, 2022154.40154.93149.97150.08150.0885,100
Jan 06, 2022159.04159.33154.57154.93154.9378,900
Jan 05, 2022161.43162.68158.15158.32158.32133,800
Jan 04, 2022156.40163.28156.40162.29162.29196,900
Jan 03, 2022153.66157.59153.66156.31156.31106,200
Dec 31, 2021153.10155.86150.87153.56153.56111,600
Dec 30, 2021153.32156.10153.25153.86153.8681,500
Dec 29, 2021153.62154.71151.85153.60153.6058,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...