John Bean Technologies Corporation (JBT) Historical Stock Data
115.22 ↑3.18 (2.84%)
As of February 2, 2023, 3:57pm EST.
Historical Data
In the past 30 trading days, JBT is up 0.65% a day on average. There have been 20 days where John Bean Technologies Corporation closed green and 10 days where JBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 111.51 | 112.04 | ↑$0.53 (0.48%) | 109.42 | 113.14 | 122.01K |
| 2023-01-31 | 106.90 | 111.73 | ↑$4.83 (4.52%) | 106.62 | 111.79 | 192.62K |
| 2023-01-30 | 107.74 | 106.71 | ↓$1.03 (-0.96%) | 106.71 | 109.53 | 140.79K |
| 2023-01-27 | 106.86 | 109.33 | ↑$2.47 (2.31%) | 106.77 | 109.74 | 100.94K |
| 2023-01-26 | 105.20 | 106.98 | ↑$1.78 (1.69%) | 104.36 | 107.56 | 191.18K |
| 2023-01-25 | 101.38 | 104.24 | ↑$2.86 (2.82%) | 100.16 | 104.57 | 229.56K |
| 2023-01-24 | 101.02 | 102.17 | ↑$1.15 (1.14%) | 100.50 | 102.88 | 68.82K |
| 2023-01-23 | 99.53 | 102.08 | ↑$2.55 (2.56%) | 98.36 | 102.33 | 84.07K |
| 2023-01-20 | 97.32 | 98.85 | ↑$1.53 (1.57%) | 97.12 | 99.82 | 134.62K |
| 2023-01-19 | 98.16 | 96.79 | ↓$1.37 (-1.40%) | 96.09 | 98.38 | 165.12K |
| 2023-01-18 | 101.57 | 98.69 | ↓$2.88 (-2.84%) | 98.58 | 102.92 | 170.12K |
| 2023-01-17 | 102.27 | 101.55 | ↓$0.72 (-0.70%) | 101.37 | 102.60 | 185.77K |
| 2023-01-13 | 101.90 | 101.75 | ↓$0.15 (-0.15%) | 101.00 | 102.63 | 191.55K |
| 2023-01-12 | 101.26 | 102.53 | ↑$1.27 (1.25%) | 99.68 | 102.58 | 138.53K |
| 2023-01-11 | 98.38 | 99.90 | ↑$1.52 (1.55%) | 98.33 | 100.74 | 196.81K |
| 2023-01-10 | 96.85 | 97.47 | ↑$0.62 (0.64%) | 96.37 | 97.75 | 177.56K |
| 2023-01-09 | 97.64 | 97.40 | ↓$0.24 (-0.25%) | 97.06 | 99.25 | 109.18K |
| 2023-01-06 | 95.20 | 96.86 | ↑$1.66 (1.74%) | 94.32 | 97.24 | 115.28K |
| 2023-01-05 | 93.95 | 93.64 | ↓$0.31 (-0.33%) | 91.90 | 94.96 | 137.29K |
| 2023-01-04 | 94.09 | 94.34 | ↑$0.25 (0.27%) | 93.27 | 95.02 | 106.53K |
| 2023-01-03 | 92.69 | 92.69 | ↑$0.00 (0.00%) | 90.28 | 93.56 | 183.53K |
| 2022-12-30 | 90.90 | 91.33 | ↑$0.43 (0.47%) | 90.56 | 92.02 | 108.92K |
| 2022-12-29 | 89.54 | 91.89 | ↑$2.35 (2.62%) | 89.00 | 92.28 | 149.98K |
| 2022-12-28 | 90.03 | 88.32 | ↓$1.71 (-1.90%) | 88.03 | 91.66 | 82.76K |
| 2022-12-27 | 89.14 | 90.35 | ↑$1.21 (1.36%) | 88.78 | 91.28 | 123.20K |
| 2022-12-23 | 88.08 | 89.20 | ↑$1.12 (1.27%) | 87.68 | 89.44 | 68.78K |
| 2022-12-22 | 90.63 | 88.45 | ↓$2.18 (-2.41%) | 87.17 | 90.63 | 125.18K |
| 2022-12-21 | 89.32 | 91.23 | ↑$1.91 (2.14%) | 89.17 | 91.37 | 141.11K |
| 2022-12-20 | 87.23 | 88.35 | ↑$1.12 (1.28%) | 87.18 | 89.19 | 234.70K |
| 2022-12-19 | 88.25 | 87.18 | ↓$1.07 (-1.21%) | 86.33 | 88.59 | 188.05K |
Create an account or log in to view more rows.
$JBT I warned everyone this company sucks
$JBT low volume
expect flat or negative close
$JBT never selling
$JBT gimme gimme
$JBT I need a smoke after this trade
$JBT search and destroy bears!!
$JBT what a horse shit show!
$JBT so tired of this pos let's fly already
$JBT who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$JBT just hold no panic