John Bean Technologies Corp (NY: JBT )

145.04 USD +1.99 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 142.23 146.20 141.61 145.04 72,799 +1.99(+1.39%)
May 06, 2021 140.77 143.72 139.76 143.05 94,798 +1.78(+1.26%)
May 05, 2021 142.35 143.15 139.75 141.27 80,630 -1.57(-1.10%)
May 04, 2021 142.20 145.59 139.70 142.84 107,003 -0.26(-0.18%)
May 03, 2021 146.56 148.16 142.45 143.10 222,411 -2.28(-1.57%)
Apr 30, 2021 144.43 146.03 142.80 145.38 172,900 -0.96(-0.66%)
Apr 29, 2021 147.28 147.28 143.65 146.34 98,652 +0.27(+0.18%)
Apr 28, 2021 142.50 146.98 142.50 146.07 140,893 +3.22(+2.25%)
Apr 27, 2021 134.10 143.10 132.94 142.85 340,717 +4.23(+3.05%)
Apr 26, 2021 139.63 142.30 138.24 138.62 117,448 +0.56(+0.41%)
Apr 23, 2021 137.75 140.83 137.59 138.06 200,000 +1.54(+1.13%)
Apr 22, 2021 139.25 139.73 136.22 136.52 118,097 -1.39(-1.01%)
Apr 21, 2021 133.92 138.89 133.92 137.91 87,370 +5.05(+3.80%)
Apr 20, 2021 134.00 136.78 130.79 132.86 103,602 -1.57(-1.17%)
Apr 19, 2021 134.75 135.12 132.32 134.43 78,397 -1.04(-0.77%)
Apr 16, 2021 137.27 138.04 134.19 135.47 78,200 -0.21(-0.15%)
Apr 15, 2021 135.15 135.96 133.74 135.68 64,364 +0.55(+0.41%)
Apr 14, 2021 134.51 137.37 133.84 135.13 128,769 +1.03(+0.77%)
Apr 13, 2021 136.67 136.67 132.96 134.10 106,684 -3.04(-2.22%)
Apr 12, 2021 137.73 138.21 134.41 137.14 100,513 +0.12(+0.09%)
Apr 09, 2021 133.75 137.08 132.85 137.02 75,500 +3.00(+2.24%)
Apr 08, 2021 134.23 134.55 132.82 134.02 229,992 +0.05(+0.04%)
Apr 07, 2021 142.10 142.10 133.31 133.97 106,535 -8.21(-5.77%)
Apr 06, 2021 139.75 143.47 139.75 142.18 133,610 +2.15(+1.54%)
Apr 05, 2021 137.68 140.70 137.68 140.03 240,786 +4.13(+3.04%)
Apr 01, 2021 134.10 137.02 133.26 135.90 150,400 +2.56(+1.92%)
Mar 31, 2021 133.91 136.83 132.65 133.34 256,985 -0.26(-0.19%)
Mar 30, 2021 130.82 135.08 130.15 133.60 216,627 +3.24(+2.49%)
Mar 29, 2021 135.07 137.72 130.36 130.36 171,041 -5.14(-3.79%)
Mar 26, 2021 135.13 137.49 132.91 135.50 145,800 +1.86(+1.39%)
Mar 25, 2021 129.20 134.78 127.75 133.64 130,463 +2.86(+2.19%)
Mar 24, 2021 132.62 138.48 130.64 130.78 191,516 -0.42(-0.32%)
Mar 23, 2021 131.60 133.69 129.80 131.20 143,509 -2.78(-2.07%)
Mar 22, 2021 137.31 137.31 132.95 133.98 186,066 -2.48(-1.82%)
Mar 19, 2021 139.04 140.61 136.02 136.46 499,500 -3.13(-2.24%)
Mar 18, 2021 139.87 143.78 138.63 139.59 128,956 -0.87(-0.62%)
Mar 17, 2021 139.36 140.52 136.93 140.46 143,263 +1.12(+0.80%)
Mar 16, 2021 142.64 144.45 139.19 139.34 105,542 -4.13(-2.88%)
Mar 15, 2021 142.29 144.51 140.51 143.47 183,764 +0.49(+0.34%)
Mar 12, 2021 140.74 143.49 140.74 142.98 290,100 +3.27(+2.34%)
Mar 11, 2021 142.11 143.95 139.44 139.71 217,504 -1.57(-1.11%)
Mar 10, 2021 142.23 142.67 140.21 141.28 205,847 +0.34(+0.24%)
Mar 09, 2021 146.29 146.29 140.93 140.94 140,195 -3.65(-2.52%)
Mar 08, 2021 146.32 148.58 144.39 144.59 188,915 +0.09(+0.06%)
Mar 05, 2021 143.46 146.57 141.01 144.50 326,800 +3.75(+2.66%)
Mar 04, 2021 145.32 147.65 140.01 140.75 179,996 -4.19(-2.89%)
Mar 03, 2021 146.16 148.93 144.62 144.94 126,915 -0.28(-0.19%)
Mar 02, 2021 150.62 151.64 145.06 145.22 103,974 -5.40(-3.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.