John Bean Technologies Corporation (JBT) Historical Stock Data
91.59 ↑1.23 (1.36%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JBT is down -0.37% a day on average. There have been 14 days where John Bean Technologies Corporation closed green and 16 days where JBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 92.20 | 90.36 | ↓$1.84 (-2.00%) | 89.09 | 92.43 | 428.24K |
| 2024-04-19 | 89.66 | 91.71 | ↑$2.05 (2.29%) | 89.66 | 92.19 | 269.77K |
| 2024-04-18 | 90.85 | 89.71 | ↓$1.14 (-1.25%) | 88.97 | 91.42 | 265.67K |
| 2024-04-17 | 91.02 | 90.18 | ↓$0.84 (-0.92%) | 90.18 | 91.99 | 226.05K |
| 2024-04-16 | 91.96 | 90.57 | ↓$1.39 (-1.51%) | 90.45 | 92.25 | 228.14K |
| 2024-04-15 | 93.00 | 93.06 | ↑$0.06 (0.06%) | 92.02 | 93.98 | 291.25K |
| 2024-04-12 | 95.74 | 92.63 | ↓$3.11 (-3.25%) | 92.21 | 95.82 | 270.15K |
| 2024-04-11 | 93.90 | 95.73 | ↑$1.83 (1.95%) | 93.31 | 95.90 | 233.47K |
| 2024-04-10 | 95.00 | 93.64 | ↓$1.36 (-1.43%) | 93.43 | 96.19 | 272.19K |
| 2024-04-09 | 95.00 | 97.07 | ↑$2.07 (2.18%) | 94.68 | 97.27 | 280.73K |
| 2024-04-08 | 100.05 | 94.77 | ↓$5.28 (-5.28%) | 94.71 | 100.21 | 394.92K |
| 2024-04-05 | 97.00 | 98.89 | ↑$1.89 (1.95%) | 94.90 | 99.22 | 712.77K |
| 2024-04-04 | 101.09 | 101.07 | ↓$0.02 (-0.02%) | 99.93 | 101.59 | 184.27K |
| 2024-04-03 | 97.96 | 99.45 | ↑$1.49 (1.52%) | 97.96 | 100.04 | 146.70K |
| 2024-04-02 | 100.55 | 98.79 | ↓$1.76 (-1.75%) | 98.19 | 101.17 | 194.07K |
| 2024-04-01 | 104.93 | 101.42 | ↓$3.51 (-3.35%) | 100.93 | 104.93 | 162.34K |
| 2024-03-28 | 104.92 | 104.89 | ↓$0.03 (-0.03%) | 104.30 | 105.85 | 138.02K |
| 2024-03-27 | 101.25 | 104.56 | ↑$3.31 (3.27%) | 101.25 | 104.87 | 169.15K |
| 2024-03-26 | 99.45 | 100.24 | ↑$0.79 (0.79%) | 97.86 | 100.32 | 151.02K |
| 2024-03-25 | 101.16 | 98.76 | ↓$2.40 (-2.37%) | 98.53 | 101.16 | 214.50K |
| 2024-03-22 | 101.76 | 100.64 | ↓$1.12 (-1.10%) | 99.81 | 101.76 | 103.96K |
| 2024-03-21 | 100.95 | 101.58 | ↑$0.63 (0.62%) | 100.24 | 102.56 | 180.21K |
| 2024-03-20 | 99.67 | 99.74 | ↑$0.07 (0.07%) | 99.32 | 100.70 | 163.65K |
| 2024-03-19 | 98.88 | 100.23 | ↑$1.35 (1.37%) | 98.88 | 100.75 | 139.93K |
| 2024-03-18 | 102.06 | 99.34 | ↓$2.72 (-2.67%) | 99.26 | 102.79 | 166.01K |
| 2024-03-15 | 100.51 | 102.03 | ↑$1.52 (1.51%) | 100.51 | 102.48 | 359.28K |
| 2024-03-14 | 104.68 | 101.41 | ↓$3.27 (-3.12%) | 100.81 | 104.68 | 188.13K |
| 2024-03-13 | 103.98 | 104.80 | ↑$0.82 (0.79%) | 102.05 | 105.33 | 182.92K |
| 2024-03-12 | 102.43 | 104.34 | ↑$1.91 (1.86%) | 101.72 | 104.74 | 151.83K |
| 2024-03-11 | 103.90 | 102.53 | ↓$1.37 (-1.32%) | 101.17 | 104.11 | 210.63K |
Create an account or log in to view more rows.
$JBT omg this is bullshit
$JBT it's just a matter of time and patience...
$JBT Silly Bears tricks are for kids
$JBT I hate this company.
$JBT let’s gooooo
$JBT very normal lol sike
$JBT Holding
$JBT I actually want the market pullback 5% is pretty crazy how this market keep going and going
$JBT let's gooooooo
$JBT I warned everyone this company sucks