Canada markets closed

John Bean Technologies Corporation (JBT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
83.24-2.78 (-3.23%)
At close: 04:00PM EDT
83.24 0.00 (0.00%)
After hours: 04:11PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202284.8185.5081.9883.2483.24210,300
Sept 22, 202290.0990.1085.9786.0286.02170,700
Sept 21, 202293.2193.6490.4990.7690.76150,300
Sept 20, 202291.2292.8690.4092.3292.32190,500
Sept 19, 202289.7893.1889.7892.6592.65158,300
Sept 16, 202291.6493.3090.2391.3791.37359,100
Sept 15, 202296.4397.7493.2393.2693.26199,600
Sept 14, 202298.4098.7096.3597.1597.15122,000
Sept 13, 2022101.00101.9498.4398.7598.75134,900
Sept 12, 2022103.79104.53102.62104.04104.0491,900
Sept 09, 2022100.99102.75100.94102.63102.63109,400
Sept 08, 202298.9099.9397.2599.8899.88125,600
Sept 07, 202299.14100.0596.8099.9099.90170,800
Sept 06, 2022100.19100.2596.6898.6698.66197,700
Sept 02, 2022101.94104.4499.57100.41100.41133,200
Sept 01, 2022102.52102.5299.85100.33100.33218,100
Aug 31, 2022105.18105.18103.15103.26103.2695,800
Aug 30, 2022107.16107.62103.91104.91104.91145,200
Aug 29, 2022106.16108.22105.66107.19107.1994,800
Aug 26, 2022113.83113.83107.57107.65107.6575,200
Aug 25, 2022112.30114.69112.30113.08113.08115,000
Aug 24, 2022112.36113.43111.41112.21112.2152,800
Aug 23, 2022111.64114.07111.55112.46112.4667,200
Aug 22, 2022116.27116.59111.81112.45112.45207,400
Aug 19, 2022120.79120.79117.51118.15118.15114,200
Aug 19, 20220.1 Dividend
Aug 18, 2022118.96122.21118.41121.71121.6190,700
Aug 17, 2022119.98121.11118.84119.19119.0976,800
Aug 16, 2022121.09121.85119.68121.21121.11201,500
Aug 15, 2022119.83122.16119.11121.49121.3990,400
Aug 12, 2022117.84121.07116.95120.97120.87100,900
Aug 11, 2022117.67119.08117.08117.24117.1479,800
Aug 10, 2022113.57116.52113.51115.65115.55175,300
Aug 09, 2022112.87113.98110.71111.46111.37107,200
Aug 08, 2022112.80116.65112.80113.76113.67103,300
Aug 05, 2022114.31115.39112.31113.15113.0691,900
Aug 04, 2022114.13115.75112.61115.65115.55203,600
Aug 03, 2022112.28114.75110.92114.12114.03176,800
Aug 02, 2022110.69113.75110.00111.03110.9493,000
Aug 01, 2022110.61114.05110.55111.88111.79186,200
Jul 29, 2022108.61112.89108.56112.31112.22180,800
Jul 28, 2022111.89112.18106.75108.57108.48302,800
Jul 27, 2022114.77117.77112.82117.34117.24159,800
Jul 26, 2022111.61113.61111.55113.39113.3095,900
Jul 25, 2022112.69113.85111.51112.55112.4695,000
Jul 22, 2022115.45115.45111.65113.11113.02102,200
Jul 21, 2022113.73114.47112.36114.45114.36149,800
Jul 20, 2022111.93114.04111.90113.50113.41251,800
Jul 19, 2022108.02111.26107.97111.26111.17426,900
Jul 18, 2022107.71109.21105.70106.25106.1693,800
Jul 15, 2022106.53108.25105.18106.47106.38234,200
Jul 14, 2022102.46104.75102.28104.25104.1688,100
Jul 13, 2022106.77106.83103.77104.85104.76196,300
Jul 12, 2022110.97112.08108.56108.90108.81109,800
Jul 11, 2022110.05111.16109.43110.97110.88142,300
Jul 08, 2022111.43112.29110.10110.86110.77136,100
Jul 07, 2022108.90113.02108.90111.64111.55231,500
Jul 06, 2022109.00111.17107.65108.78108.6986,000
Jul 05, 2022108.41110.61106.34110.04109.95234,500
Jul 01, 2022111.50112.87109.16111.40111.31195,300
Jun 30, 2022108.02111.12105.92110.42110.33499,600
Jun 29, 2022113.16113.16108.60109.68109.59158,500
Jun 28, 2022114.86115.19112.43112.64112.55163,200
Jun 27, 2022115.66115.68113.10113.63113.54166,200
Jun 24, 2022108.12116.13108.06115.53115.44446,800
Jun 23, 2022107.34109.59105.71106.90106.81131,900
Jun 22, 2022106.84108.93106.62107.78107.69113,100
Jun 21, 2022108.66109.73107.40108.16108.07113,200
Jun 17, 2022105.93110.09105.46106.92106.83399,500
Jun 16, 2022111.35111.35105.28106.21106.12139,700
Jun 15, 2022113.76115.58112.40113.82113.73207,100
Jun 14, 2022114.58115.38111.34112.02111.93129,400
Jun 13, 2022113.82116.11112.36114.12114.03145,400
Jun 10, 2022120.03120.68116.31116.54116.44117,500
Jun 09, 2022121.56123.04120.62121.89121.7979,400
Jun 08, 2022124.05125.74122.07122.77122.67100,400
Jun 07, 2022123.67125.40121.14124.71124.61148,700
Jun 06, 2022125.81126.26123.92125.12125.02137,200
Jun 03, 2022123.92125.64122.99124.36124.26141,200
Jun 02, 2022121.78125.72121.51125.51125.41143,800
Jun 01, 2022122.72122.82119.38121.28121.18116,100
May 31, 2022122.05122.51120.22121.75121.65150,800
May 27, 2022120.63124.07120.31123.56123.46115,800
May 26, 2022117.88121.21117.77119.95119.85176,400
May 25, 2022113.09117.63113.04116.29116.19246,000
May 25, 20220.1 Dividend
May 24, 2022112.52113.77110.16112.94112.75170,700
May 23, 2022115.42116.74112.90113.46113.27132,700
May 20, 2022116.47116.48112.03113.80113.61211,500
May 19, 2022114.86118.03114.86115.03114.83148,500
May 18, 2022116.89119.66115.19115.86115.66167,000
May 17, 2022119.64120.39118.08119.54119.34340,500
May 16, 2022114.93117.77113.50117.06116.86152,900
May 13, 2022115.18117.13114.70116.25116.05129,800
May 12, 2022108.24113.72108.19113.56113.37182,900
May 11, 2022112.80114.81108.24108.55108.36177,300
May 10, 2022119.70120.40110.94112.74112.55208,400
May 09, 2022118.01119.40115.83117.49117.29273,500
May 06, 2022119.45121.22116.56119.99119.79254,600
May 05, 2022123.61124.40119.09120.16119.95139,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...