John Bean Technologies Corporation (JBT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

90.18

-0.39

(-0.43%)

At close: 04:00PM EDT

90.01

-0.17

(-0.19%)

After hours:

06:26PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	91.02	91.99	90.18	90.18	90.18	226,000
16 Apr 2024	91.96	92.25	90.45	90.57	90.57	228,100
15 Apr 2024	93.00	93.98	92.02	93.06	93.06	291,200
12 Apr 2024	95.74	95.82	92.21	92.63	92.63	270,200
11 Apr 2024	93.90	95.90	93.31	95.73	95.73	233,500
10 Apr 2024	95.00	96.19	93.43	93.64	93.64	272,200
09 Apr 2024	95.00	97.27	94.68	97.07	97.07	280,700
08 Apr 2024	100.05	100.21	94.71	94.77	94.77	394,900
05 Apr 2024	97.00	99.22	94.90	98.89	98.89	712,800
04 Apr 2024	101.09	101.59	99.93	101.07	101.07	184,300
03 Apr 2024	97.96	100.04	97.96	99.45	99.45	146,700
02 Apr 2024	100.55	101.17	98.19	98.79	98.79	194,100
01 Apr 2024	104.93	104.93	100.93	101.42	101.42	162,300
28 Mar 2024	104.92	105.85	104.30	104.89	104.89	138,000
27 Mar 2024	101.25	104.87	101.25	104.56	104.56	169,200
26 Mar 2024	99.45	100.32	97.86	100.24	100.24	151,000
25 Mar 2024	101.16	101.16	98.53	98.76	98.76	214,500
22 Mar 2024	101.76	101.76	99.81	100.64	100.64	104,000
21 Mar 2024	100.95	102.56	100.24	101.58	101.58	180,200
20 Mar 2024	99.67	100.70	99.32	99.74	99.74	163,700
19 Mar 2024	98.88	100.75	98.88	100.23	100.23	139,900
18 Mar 2024	102.06	102.79	99.26	99.34	99.34	166,000
15 Mar 2024	100.51	102.48	100.51	102.03	102.03	359,300
14 Mar 2024	104.68	104.68	100.81	101.41	101.41	188,100
13 Mar 2024	103.98	105.33	102.05	104.80	104.80	182,900
12 Mar 2024	102.43	104.74	101.72	104.34	104.34	151,800
11 Mar 2024	103.90	104.11	101.17	102.53	102.53	210,600
08 Mar 2024	102.51	105.60	102.51	104.11	104.11	343,800
08 Mar 2024	0.1 Dividend
07 Mar 2024	100.48	104.00	100.17	101.40	101.30	215,900
06 Mar 2024	99.46	100.39	98.87	99.99	99.89	104,400
05 Mar 2024	100.00	100.96	98.35	98.45	98.35	107,100
04 Mar 2024	101.50	102.44	100.25	100.43	100.33	118,500
01 Mar 2024	101.49	102.47	100.95	101.77	101.67	127,000
29 Feb 2024	102.99	103.05	100.91	101.48	101.38	163,400
28 Feb 2024	100.95	101.92	100.95	101.26	101.16	126,700
27 Feb 2024	103.68	104.83	101.41	101.84	101.74	304,000
26 Feb 2024	98.54	103.53	98.23	103.33	103.23	228,700
23 Feb 2024	100.02	100.45	98.38	98.96	98.86	140,300
22 Feb 2024	97.99	99.86	96.63	99.85	99.75	341,300
21 Feb 2024	104.00	104.88	96.07	97.24	97.14	394,800
20 Feb 2024	101.69	103.30	101.23	102.77	102.67	181,700
16 Feb 2024	104.10	104.80	102.33	103.41	103.31	221,600
15 Feb 2024	103.98	105.15	101.64	105.05	104.95	203,000
14 Feb 2024	100.91	103.65	99.21	103.18	103.08	233,100
13 Feb 2024	100.46	101.58	98.75	99.26	99.16	266,500
12 Feb 2024	102.89	104.25	102.89	103.59	103.49	132,000
09 Feb 2024	102.00	103.60	101.80	103.28	103.18	132,000
08 Feb 2024	100.25	101.92	99.94	101.76	101.66	112,500
07 Feb 2024	99.02	101.27	98.03	100.34	100.24	124,700
06 Feb 2024	97.94	99.81	97.69	98.63	98.53	100,400
05 Feb 2024	98.63	99.41	97.75	98.14	98.04	139,200
02 Feb 2024	99.55	100.64	98.91	99.94	99.84	98,400
01 Feb 2024	99.41	100.84	97.78	100.79	100.69	169,200
31 Jan 2024	100.98	101.90	98.70	98.76	98.66	150,200
30 Jan 2024	103.02	103.41	99.85	100.95	100.85	204,700
29 Jan 2024	101.92	103.89	101.50	103.68	103.58	175,800
26 Jan 2024	102.00	102.65	101.27	102.20	102.10	184,500
25 Jan 2024	101.21	101.81	99.89	101.47	101.37	169,600
24 Jan 2024	103.19	103.19	99.18	99.57	99.47	217,000
23 Jan 2024	101.06	102.66	100.40	102.40	102.30	311,600
22 Jan 2024	99.50	100.16	98.04	99.73	99.63	546,000
19 Jan 2024	91.68	99.67	89.96	99.26	99.16	553,400
18 Jan 2024	90.87	91.56	90.31	91.14	91.05	120,200
17 Jan 2024	91.00	91.48	90.18	90.40	90.31	170,400
16 Jan 2024	92.83	93.68	91.95	91.96	91.87	255,100
12 Jan 2024	94.66	94.66	93.18	93.86	93.77	110,600
11 Jan 2024	93.17	93.71	91.74	93.49	93.40	148,800
10 Jan 2024	92.62	93.42	91.80	93.30	93.21	129,000
09 Jan 2024	91.39	92.80	90.28	92.66	92.57	180,000
08 Jan 2024	91.61	92.88	91.40	92.66	92.57	218,300
05 Jan 2024	90.83	92.45	90.21	92.05	91.96	212,000
04 Jan 2024	92.00	93.30	91.25	91.59	91.50	233,800
03 Jan 2024	96.27	96.27	92.29	92.31	92.22	232,100
02 Jan 2024	98.75	99.62	96.31	96.65	96.55	197,400
29 Dec 2023	101.20	101.46	99.37	99.45	99.35	135,000
28 Dec 2023	99.75	101.23	98.67	101.23	101.13	267,800
27 Dec 2023	100.80	101.40	99.81	100.31	100.21	168,600
26 Dec 2023	101.70	101.74	100.31	100.90	100.80	229,500
22 Dec 2023	101.96	103.04	100.70	101.46	101.36	158,800
21 Dec 2023	102.18	103.18	100.93	101.96	101.86	198,000
20 Dec 2023	104.29	105.04	101.08	101.49	101.39	279,900
19 Dec 2023	105.62	106.09	103.90	104.49	104.39	444,400
18 Dec 2023	106.56	107.29	105.03	105.05	104.95	304,800
15 Dec 2023	108.59	109.56	105.06	105.74	105.64	780,400
15 Dec 2023	0.1 Dividend
14 Dec 2023	108.22	108.95	106.27	108.23	108.02	320,200
13 Dec 2023	104.42	106.19	103.28	105.95	105.75	195,500
12 Dec 2023	105.06	105.26	103.89	104.35	104.15	144,400
11 Dec 2023	104.94	105.94	104.50	105.35	105.15	140,300
08 Dec 2023	104.71	106.38	104.13	104.94	104.74	131,100
07 Dec 2023	103.93	105.04	102.69	104.96	104.76	132,200
06 Dec 2023	104.22	105.45	103.54	103.58	103.38	116,200
05 Dec 2023	105.46	105.46	103.40	103.72	103.52	143,400
04 Dec 2023	105.05	106.21	104.98	105.39	105.19	154,300
01 Dec 2023	103.64	105.49	102.86	105.37	105.17	280,900
30 Nov 2023	104.81	105.47	102.38	103.30	103.10	189,100
29 Nov 2023	105.85	106.60	103.45	103.94	103.74	227,700
28 Nov 2023	106.70	107.36	104.81	104.94	104.74	125,400
27 Nov 2023	107.17	107.58	106.03	107.24	107.04	172,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,808.56-66.79(-0.56%)

NZD/USD0.5922+0.0002(+0.04%)

NZD/EUR0.5542+0.0000(+0.00%)

ALL ORDS7,896.50+35.50(+0.45%)

ASX 2007,640.60+35.00(+0.46%)

OIL82.84+0.15(+0.18%)

John Bean Technologies Corporation (JBT)

NZX 50
11,808.56
-66.79(-0.56%)

NZD/USD
0.5922
+0.0002(+0.04%)

NZD/EUR
0.5542
+0.0000(+0.00%)

ALL ORDS
7,896.50
+35.50(+0.45%)

ASX 200
7,640.60
+35.00(+0.46%)

OIL
82.84
+0.15(+0.18%)