NYSE - Delayed Quote USD

John Bean Technologies Corporation (JBT)

89.71 -0.47 (-0.52%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 90.85 91.42 88.97 89.71 89.71 265,700
Apr 17, 2024 91.02 91.99 90.18 90.18 90.18 226,000
Apr 16, 2024 91.96 92.25 90.45 90.57 90.57 228,100
Apr 15, 2024 93.00 93.98 92.02 93.06 93.06 291,200
Apr 12, 2024 95.74 95.82 92.21 92.63 92.63 270,200
Apr 11, 2024 93.90 95.90 93.31 95.73 95.73 233,500
Apr 10, 2024 95.00 96.19 93.43 93.64 93.64 272,200
Apr 9, 2024 95.00 97.27 94.68 97.07 97.07 280,700
Apr 8, 2024 100.05 100.21 94.71 94.77 94.77 394,900
Apr 5, 2024 97.00 99.22 94.90 98.89 98.89 712,800
Apr 4, 2024 101.09 101.59 99.93 101.07 101.07 184,300
Apr 3, 2024 97.96 100.04 97.96 99.45 99.45 146,700
Apr 2, 2024 100.55 101.17 98.19 98.79 98.79 194,100
Apr 1, 2024 104.93 104.93 100.93 101.42 101.42 162,300
Mar 28, 2024 104.92 105.85 104.30 104.89 104.89 138,000
Mar 27, 2024 101.25 104.87 101.25 104.56 104.56 169,200
Mar 26, 2024 99.45 100.32 97.86 100.24 100.24 151,000
Mar 25, 2024 101.16 101.16 98.53 98.76 98.76 214,500
Mar 22, 2024 101.76 101.76 99.81 100.64 100.64 104,000
Mar 21, 2024 100.95 102.56 100.24 101.58 101.58 180,200
Mar 20, 2024 99.67 100.70 99.32 99.74 99.74 163,700
Mar 19, 2024 98.88 100.75 98.88 100.23 100.23 139,900
Mar 18, 2024 102.06 102.79 99.26 99.34 99.34 166,000
Mar 15, 2024 100.51 102.48 100.51 102.03 102.03 359,300
Mar 14, 2024 104.68 104.68 100.81 101.41 101.41 188,100
Mar 13, 2024 103.98 105.33 102.05 104.80 104.80 182,900
Mar 12, 2024 102.43 104.74 101.72 104.34 104.34 151,800
Mar 11, 2024 103.90 104.11 101.17 102.53 102.53 210,600
Mar 8, 2024 0.10 Dividend
Mar 8, 2024 102.51 105.60 102.51 104.11 104.11 343,800
Mar 7, 2024 100.48 104.00 100.17 101.40 101.30 215,900
Mar 6, 2024 99.46 100.39 98.87 99.99 99.89 104,400
Mar 5, 2024 100.00 100.96 98.35 98.45 98.35 107,100
Mar 4, 2024 101.50 102.44 100.25 100.43 100.33 118,500
Mar 1, 2024 101.49 102.47 100.95 101.77 101.67 127,000
Feb 29, 2024 102.99 103.05 100.91 101.48 101.38 163,400
Feb 28, 2024 100.95 101.92 100.95 101.26 101.16 126,700
Feb 27, 2024 103.68 104.83 101.41 101.84 101.74 304,000
Feb 26, 2024 98.54 103.53 98.23 103.33 103.23 228,700
Feb 23, 2024 100.02 100.45 98.38 98.96 98.86 140,300
Feb 22, 2024 97.99 99.86 96.63 99.85 99.75 341,300
Feb 21, 2024 104.00 104.88 96.07 97.24 97.14 394,800
Feb 20, 2024 101.69 103.30 101.23 102.77 102.67 181,700
Feb 16, 2024 104.10 104.80 102.33 103.41 103.31 221,600
Feb 15, 2024 103.98 105.15 101.64 105.05 104.95 203,000
Feb 14, 2024 100.91 103.65 99.21 103.18 103.08 233,100
Feb 13, 2024 100.46 101.58 98.75 99.26 99.16 266,500
Feb 12, 2024 102.89 104.25 102.89 103.59 103.49 132,000
Feb 9, 2024 102.00 103.60 101.80 103.28 103.18 132,000
Feb 8, 2024 100.25 101.92 99.94 101.76 101.66 112,500
Feb 7, 2024 99.02 101.27 98.03 100.34 100.24 124,700
Feb 6, 2024 97.94 99.81 97.69 98.63 98.53 100,400
Feb 5, 2024 98.63 99.41 97.75 98.14 98.04 139,200
Feb 2, 2024 99.55 100.64 98.91 99.94 99.84 98,400
Feb 1, 2024 99.41 100.84 97.78 100.79 100.69 169,200
Jan 31, 2024 100.98 101.90 98.70 98.76 98.66 150,200
Jan 30, 2024 103.02 103.41 99.85 100.95 100.85 204,700
Jan 29, 2024 101.92 103.89 101.50 103.68 103.58 175,800
Jan 26, 2024 102.00 102.65 101.27 102.20 102.10 184,500
Jan 25, 2024 101.21 101.81 99.89 101.47 101.37 169,600
Jan 24, 2024 103.19 103.19 99.18 99.57 99.47 217,000
Jan 23, 2024 101.06 102.66 100.40 102.40 102.30 311,600
Jan 22, 2024 99.50 100.16 98.04 99.73 99.63 546,000
Jan 19, 2024 91.68 99.67 89.96 99.26 99.16 553,400
Jan 18, 2024 90.87 91.56 90.31 91.14 91.05 120,200
Jan 17, 2024 91.00 91.48 90.18 90.40 90.31 170,400
Jan 16, 2024 92.83 93.68 91.95 91.96 91.87 255,100
Jan 12, 2024 94.66 94.66 93.18 93.86 93.77 110,600
Jan 11, 2024 93.17 93.71 91.74 93.49 93.40 148,800
Jan 10, 2024 92.62 93.42 91.80 93.30 93.21 129,000
Jan 9, 2024 91.39 92.80 90.28 92.66 92.57 180,000
Jan 8, 2024 91.61 92.88 91.40 92.66 92.57 218,300
Jan 5, 2024 90.83 92.45 90.21 92.05 91.96 212,000
Jan 4, 2024 92.00 93.30 91.25 91.59 91.50 233,800
Jan 3, 2024 96.27 96.27 92.29 92.31 92.22 232,100
Jan 2, 2024 98.75 99.62 96.31 96.65 96.55 197,400
Dec 29, 2023 101.20 101.46 99.37 99.45 99.35 135,000
Dec 28, 2023 99.75 101.23 98.67 101.23 101.13 267,800
Dec 27, 2023 100.80 101.40 99.81 100.31 100.21 168,600
Dec 26, 2023 101.70 101.74 100.31 100.90 100.80 229,500
Dec 22, 2023 101.96 103.04 100.70 101.46 101.36 158,800
Dec 21, 2023 102.18 103.18 100.93 101.96 101.86 198,000
Dec 20, 2023 104.29 105.04 101.08 101.49 101.39 279,900
Dec 19, 2023 105.62 106.09 103.90 104.49 104.39 444,400
Dec 18, 2023 106.56 107.29 105.03 105.05 104.95 304,800
Dec 15, 2023 0.10 Dividend
Dec 15, 2023 108.59 109.56 105.06 105.74 105.64 780,400
Dec 14, 2023 108.22 108.95 106.27 108.23 108.02 320,200
Dec 13, 2023 104.42 106.19 103.28 105.95 105.75 195,500
Dec 12, 2023 105.06 105.26 103.89 104.35 104.15 144,400
Dec 11, 2023 104.94 105.94 104.50 105.35 105.15 140,300
Dec 8, 2023 104.71 106.38 104.13 104.94 104.74 131,100
Dec 7, 2023 103.93 105.04 102.69 104.96 104.76 132,200
Dec 6, 2023 104.22 105.45 103.54 103.58 103.38 116,200
Dec 5, 2023 105.46 105.46 103.40 103.72 103.52 143,400
Dec 4, 2023 105.05 106.21 104.98 105.39 105.19 154,300
Dec 1, 2023 103.64 105.49 102.86 105.37 105.17 280,900
Nov 30, 2023 104.81 105.47 102.38 103.30 103.10 189,100
Nov 29, 2023 105.85 106.60 103.45 103.94 103.74 227,700
Nov 28, 2023 106.70 107.36 104.81 104.94 104.74 125,400
Nov 27, 2023 107.17 107.58 106.03 107.24 107.04 172,400
Nov 24, 2023 106.39 107.91 106.29 107.65 107.44 211,600
Nov 22, 2023 107.00 107.84 106.47 106.68 106.48 99,900
Nov 21, 2023 105.88 106.63 105.73 106.25 106.05 81,300
Nov 20, 2023 107.00 107.00 105.64 106.45 106.25 99,900
Nov 17, 2023 106.83 107.19 105.91 106.96 106.76 131,100
Nov 16, 2023 106.91 107.01 104.46 105.66 105.46 100,300
Nov 15, 2023 108.16 109.91 106.53 106.58 106.38 147,100
Nov 14, 2023 106.43 108.85 106.21 108.47 108.26 260,100
Nov 13, 2023 103.15 103.69 102.05 103.47 103.27 133,700
Nov 10, 2023 103.86 104.29 102.51 103.31 103.11 126,100
Nov 9, 2023 104.70 105.05 103.18 103.31 103.11 112,700
Nov 8, 2023 103.60 104.52 102.53 104.12 103.92 116,000
Nov 7, 2023 105.21 105.58 102.85 102.92 102.72 109,700
Nov 6, 2023 107.12 107.18 105.68 106.07 105.87 188,400
Nov 3, 2023 108.76 108.76 107.06 107.80 107.59 115,800
Nov 2, 2023 105.75 106.64 104.42 106.17 105.97 167,100
Nov 1, 2023 103.33 103.83 102.30 103.58 103.38 163,500
Oct 31, 2023 102.03 104.26 101.36 104.02 103.82 162,000
Oct 30, 2023 101.75 102.09 100.15 101.85 101.66 138,000
Oct 27, 2023 104.00 104.00 99.64 100.10 99.91 196,200
Oct 26, 2023 105.35 106.18 103.17 103.61 103.41 279,200
Oct 25, 2023 99.79 106.41 99.70 105.89 105.69 383,800
Oct 24, 2023 95.95 96.75 94.53 96.23 96.05 146,100
Oct 23, 2023 97.02 97.62 95.33 95.42 95.24 183,000
Oct 20, 2023 100.30 100.76 97.05 97.13 96.94 158,000
Oct 19, 2023 100.02 102.07 98.89 99.27 99.08 157,700
Oct 18, 2023 102.14 102.14 100.06 100.55 100.36 128,800
Oct 17, 2023 101.16 104.80 101.16 103.41 103.21 129,300
Oct 16, 2023 101.50 102.27 101.17 101.70 101.51 164,600
Oct 13, 2023 102.75 103.37 100.48 100.68 100.49 119,200
Oct 12, 2023 103.34 103.34 101.46 102.58 102.38 179,800
Oct 11, 2023 104.07 105.03 102.68 103.44 103.24 75,900
Oct 10, 2023 103.57 105.39 103.57 104.00 103.80 97,400
Oct 9, 2023 102.15 103.98 101.94 103.14 102.94 90,900
Oct 6, 2023 102.69 105.25 102.69 103.40 103.20 118,500
Oct 5, 2023 103.58 103.92 102.86 103.28 103.08 143,700
Oct 4, 2023 103.22 103.86 101.24 103.58 103.38 141,100
Oct 3, 2023 103.32 104.45 103.32 103.50 103.30 153,200
Oct 2, 2023 104.66 105.02 103.69 104.08 103.88 127,900
Sep 29, 2023 106.04 106.24 104.53 105.14 104.94 129,500
Sep 28, 2023 104.38 106.10 104.19 105.41 105.21 141,300
Sep 27, 2023 104.28 105.23 103.13 104.16 103.96 70,300
Sep 26, 2023 103.08 104.08 103.03 103.19 102.99 103,600
Sep 25, 2023 103.05 105.29 103.05 103.98 103.78 83,800
Sep 22, 2023 104.69 105.05 103.73 103.81 103.61 62,700
Sep 21, 2023 104.36 105.62 104.00 104.51 104.31 108,300
Sep 20, 2023 108.14 108.90 105.30 105.37 105.17 85,400
Sep 19, 2023 107.74 108.63 106.81 107.17 106.97 94,000
Sep 18, 2023 108.51 110.02 107.89 107.98 107.77 85,200
Sep 15, 2023 109.62 109.62 107.42 109.01 108.80 592,500
Sep 14, 2023 110.65 111.43 109.25 109.94 109.73 96,600
Sep 13, 2023 107.80 110.39 107.05 109.64 109.43 199,200
Sep 12, 2023 107.69 109.08 107.54 108.07 107.86 107,900
Sep 11, 2023 107.03 108.29 106.21 108.09 107.88 154,300
Sep 8, 2023 105.93 107.32 105.41 105.76 105.56 128,600
Sep 7, 2023 107.00 107.00 104.99 106.47 106.27 100,200
Sep 6, 2023 106.73 107.43 105.74 107.21 107.01 92,200
Sep 5, 2023 109.53 109.53 106.30 106.50 106.30 174,700
Sep 1, 2023 110.92 111.67 110.42 110.89 110.68 84,200
Aug 31, 2023 110.00 111.71 109.72 109.91 109.70 102,800
Aug 30, 2023 109.94 112.08 109.65 109.99 109.78 147,400
Aug 29, 2023 110.22 111.23 109.88 110.52 110.31 98,900
Aug 28, 2023 109.49 111.78 109.49 110.52 110.31 75,900
Aug 25, 2023 110.88 110.88 107.69 108.91 108.70 107,800
Aug 24, 2023 108.37 110.52 108.37 109.73 109.52 137,800
Aug 23, 2023 107.80 109.57 107.14 109.16 108.95 130,700
Aug 22, 2023 107.56 108.13 106.13 107.44 107.23 179,800
Aug 21, 2023 107.15 107.83 106.77 106.91 106.71 169,100
Aug 18, 2023 0.10 Dividend
Aug 18, 2023 107.91 108.92 107.28 107.34 107.14 171,700
Aug 17, 2023 109.32 109.84 108.74 108.84 108.53 162,200
Aug 16, 2023 109.97 110.90 109.04 109.04 108.73 116,600
Aug 15, 2023 109.54 110.35 109.19 109.86 109.55 163,900
Aug 14, 2023 110.90 111.68 109.59 109.92 109.61 142,800
Aug 11, 2023 111.40 112.09 110.29 111.60 111.28 142,000
Aug 10, 2023 111.57 113.18 111.22 112.09 111.77 143,300
Aug 9, 2023 111.05 111.68 109.62 111.37 111.06 81,900
Aug 8, 2023 110.39 111.69 108.59 111.00 110.69 122,000
Aug 7, 2023 110.91 112.72 110.91 112.32 112.00 125,200
Aug 4, 2023 111.74 112.68 110.40 110.99 110.68 110,500
Aug 3, 2023 112.91 114.30 111.36 111.73 111.41 212,600
Aug 2, 2023 116.64 120.20 114.51 114.55 114.23 136,000
Aug 1, 2023 122.96 123.23 119.08 120.54 120.20 207,200
Jul 31, 2023 120.83 123.82 120.83 123.61 123.26 116,000
Jul 28, 2023 119.49 121.68 119.49 120.83 120.49 88,900
Jul 27, 2023 119.38 119.46 118.07 118.50 118.17 227,400
Jul 26, 2023 115.91 119.98 115.91 119.31 118.97 148,100
Jul 25, 2023 114.88 116.73 114.73 116.44 116.11 120,400
Jul 24, 2023 116.18 117.24 114.54 116.24 115.91 116,200
Jul 21, 2023 118.30 118.31 115.88 116.00 115.67 89,000
Jul 20, 2023 116.62 118.34 114.70 117.54 117.21 102,400
Jul 19, 2023 117.31 117.58 115.60 116.18 115.85 90,600
Jul 18, 2023 116.99 118.74 116.24 117.27 116.94 102,700
Jul 17, 2023 116.25 118.73 116.04 116.68 116.35 137,100
Jul 14, 2023 120.46 120.46 116.50 116.57 116.24 162,400
Jul 13, 2023 121.49 122.32 119.90 121.73 121.39 85,500
Jul 12, 2023 122.76 123.25 120.40 120.98 120.64 184,900
Jul 11, 2023 120.36 121.60 118.82 119.90 119.56 88,500
Jul 10, 2023 117.18 120.11 116.20 119.69 119.35 94,500
Jul 7, 2023 117.17 119.69 117.17 117.60 117.27 76,100
Jul 6, 2023 117.39 117.84 115.19 116.87 116.54 69,900
Jul 5, 2023 121.56 125.88 118.39 118.71 118.37 330,400
Jul 3, 2023 120.72 122.99 120.64 122.99 122.64 47,800
Jun 30, 2023 122.71 123.29 121.21 121.30 120.96 103,700
Jun 29, 2023 118.99 121.98 118.99 121.43 121.09 78,000
Jun 28, 2023 120.05 120.29 118.69 118.95 118.61 67,000
Jun 27, 2023 117.24 120.07 116.48 119.86 119.52 90,000
Jun 26, 2023 115.93 118.45 115.93 116.81 116.48 128,500
Jun 23, 2023 116.51 118.42 115.67 116.39 116.06 202,300
Jun 22, 2023 121.39 121.39 118.80 119.15 118.81 140,800
Jun 21, 2023 121.94 123.12 119.91 121.43 121.09 149,300
Jun 20, 2023 118.75 123.05 118.75 122.56 122.21 165,500
Jun 16, 2023 120.00 120.00 117.35 119.42 119.08 542,700
Jun 15, 2023 117.48 119.19 117.36 118.78 118.44 211,100
Jun 14, 2023 122.19 122.23 117.18 117.82 117.49 198,900
Jun 13, 2023 120.27 121.99 120.27 121.58 121.24 179,200
Jun 12, 2023 118.31 120.82 117.28 119.79 119.45 140,500
Jun 9, 2023 118.89 119.26 117.23 118.60 118.26 80,800
Jun 8, 2023 118.52 120.19 117.30 118.75 118.41 209,000
Jun 7, 2023 117.21 120.56 117.21 119.26 118.92 260,600
Jun 6, 2023 112.29 116.83 112.29 116.13 115.80 180,300
Jun 5, 2023 114.92 114.92 111.19 112.91 112.59 193,700
Jun 2, 2023 110.34 116.27 110.34 115.99 115.66 248,500
Jun 1, 2023 106.19 109.16 104.63 108.36 108.05 184,100
May 31, 2023 108.94 110.33 105.83 106.61 106.31 571,000
May 30, 2023 106.88 110.15 105.68 110.01 109.70 289,100
May 26, 2023 102.68 106.28 102.68 105.67 105.37 114,300
May 25, 2023 101.67 102.98 101.36 102.84 102.55 76,700
May 24, 2023 0.10 Dividend
May 24, 2023 102.83 102.91 101.62 102.15 101.86 98,600
May 23, 2023 104.21 105.59 102.68 103.92 103.53 90,100
May 22, 2023 104.88 106.01 103.48 104.76 104.36 100,100
May 19, 2023 106.72 107.00 104.22 104.65 104.25 91,100
May 18, 2023 103.63 105.21 103.50 105.04 104.64 204,000
May 17, 2023 103.16 104.84 102.55 104.09 103.70 148,400
May 16, 2023 103.41 104.05 102.10 102.22 101.83 76,300
May 15, 2023 103.16 105.10 103.04 104.51 104.11 119,300
May 12, 2023 104.49 104.82 101.52 102.62 102.23 65,700
May 11, 2023 102.52 104.48 102.49 103.74 103.35 69,700
May 10, 2023 105.60 105.60 102.55 103.66 103.27 67,700
May 9, 2023 104.48 104.77 103.02 103.62 103.23 113,100
May 8, 2023 106.26 106.26 104.11 105.18 104.78 70,700
May 5, 2023 105.27 106.15 104.46 105.66 105.26 126,800
May 4, 2023 105.43 105.98 102.80 103.36 102.97 145,700
May 3, 2023 107.00 109.19 106.31 106.43 106.03 161,800
May 2, 2023 107.01 107.27 104.29 106.66 106.26 128,300
May 1, 2023 108.83 110.21 106.55 107.35 106.94 168,800
Apr 28, 2023 109.88 110.70 107.33 108.71 108.30 141,800
Apr 27, 2023 105.27 110.33 105.04 110.15 109.73 151,600
Apr 26, 2023 101.00 106.55 99.27 105.14 104.74 328,800
Apr 25, 2023 105.87 107.00 102.11 102.47 102.08 286,100
Apr 24, 2023 107.55 108.60 106.69 107.50 107.09 134,300
Apr 21, 2023 108.09 108.21 106.46 107.49 107.08 116,300
Apr 20, 2023 106.24 107.79 106.10 107.56 107.15 130,300
Apr 19, 2023 105.85 107.36 105.62 107.22 106.81 119,500

Related Tickers

HI Hillenbrand, Inc.
47.30
+1.20%
 
SXI Standex International Corporation
166.85
-0.08%
 
IEX IDEX Corporation
226.10
-0.32%
 
MAREL.AS Marel hf.
3.2600
-0.31%
 
HLIO Helios Technologies, Inc.
46.04
+0.07%
 
MAREL.IC Marel hf.
492.50
+0.51%
 
NPO Enpro Inc.
149.26
-1.82%
 
KAI Kadant Inc.
283.90
-0.42%
 
EPAC Enerpac Tool Group Corp.
34.75
0.00%
 
MWA Mueller Water Products, Inc.
15.89
+3.59%