Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John Bean Technologies Corp (NY: JBT )

92.49 -1.56 (-1.66%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 12.54 13.31 12.54 13.31 959,682 +0.76(+6.06%)
May 28, 2009 12.10 12.66 11.88 12.55 263,434 +0.59(+4.96%)
May 27, 2009 11.91 12.31 11.91 11.95 402,324 -0.07(-0.59%)
May 26, 2009 11.77 12.16 11.73 12.02 268,618 +0.04(+0.37%)
May 22, 2009 12.31 12.50 11.90 11.98 191,761 -0.46(-3.70%)
May 21, 2009 12.12 12.57 11.92 12.44 180,877 +0.27(+2.18%)
May 20, 2009 12.48 12.52 12.10 12.17 161,431 -0.30(-2.41%)
May 19, 2009 12.18 12.67 12.16 12.48 139,679 +0.40(+3.30%)
May 18, 2009 11.95 12.52 11.87 12.08 186,180 +0.12(+1.04%)
May 15, 2009 11.83 12.10 11.57 11.95 231,853 +0.21(+1.81%)
May 14, 2009 11.41 11.93 11.11 11.74 240,306 +0.41(+3.59%)
May 13, 2009 11.01 11.81 11.01 11.33 238,709 -0.05(-0.47%)
May 12, 2009 11.07 11.75 10.89 11.39 710,963 +0.21(+1.90%)
May 11, 2009 11.00 11.52 10.76 11.17 267,549 +0.26(+2.35%)
May 08, 2009 10.90 13.19 10.72 10.92 513,285 +0.28(+2.66%)
May 07, 2009 11.25 11.25 10.64 10.64 325,701 -0.42(-3.84%)
May 06, 2009 11.15 11.33 10.78 11.06 146,215 +0.17(+1.54%)
May 05, 2009 10.44 11.34 10.44 10.89 370,668 -0.47(-4.13%)
May 04, 2009 10.11 11.46 9.954 11.36 366,967 +1.27(+12.63%)
May 01, 2009 9.865 10.19 9.538 10.09 199,859 +0.34(+3.45%)
Apr 30, 2009 9.901 10.17 9.458 9.750 274,426 -0.22(-2.22%)
Apr 29, 2009 9.573 10.32 9.458 9.972 317,328 +0.57(+6.02%)
Apr 28, 2009 8.972 9.432 8.945 9.405 255,102 +0.43(+4.83%)
Apr 27, 2009 9.653 9.759 8.680 8.972 251,914 -0.89(-9.06%)
Apr 24, 2009 9.476 10.17 9.476 9.865 207,051 +0.39(+4.11%)
Apr 23, 2009 9.697 10.16 9.361 9.476 179,533 -0.20(-2.10%)
Apr 22, 2009 9.467 9.724 9.202 9.680 335,515 +0.04(+0.46%)
Apr 21, 2009 9.043 9.635 8.981 9.635 177,896 +0.48(+5.22%)
Apr 20, 2009 9.379 9.697 9.087 9.158 147,287 -0.58(-5.99%)
Apr 17, 2009 9.644 9.865 9.379 9.741 112,932 +0.23(+2.42%)
Apr 16, 2009 9.768 9.768 9.361 9.511 180,093 -0.24(-2.45%)
Apr 15, 2009 8.848 9.839 8.830 9.750 303,410 +0.92(+10.42%)
Apr 14, 2009 9.414 9.414 8.733 8.830 253,991 -0.70(-7.34%)
Apr 13, 2009 8.804 9.600 8.618 9.529 261,296 +0.90(+10.46%)
Apr 09, 2009 9.175 9.184 8.494 8.627 414,343 -0.33(-3.66%)
Apr 08, 2009 8.768 9.051 8.662 8.954 194,743 +0.14(+1.61%)
Apr 07, 2009 9.025 9.175 8.715 8.812 121,361 -0.28(-3.11%)
Apr 06, 2009 9.626 9.697 8.866 9.096 189,136 -0.53(-5.51%)
Apr 03, 2009 9.450 9.635 9.060 9.626 178,738 +0.12(+1.21%)
Apr 02, 2009 9.945 10.13 9.326 9.511 175,079 -0.06(-0.65%)
Apr 01, 2009 9.255 9.688 8.883 9.573 97,224 +0.32(+3.44%)
Mar 31, 2009 9.706 9.715 9.237 9.255 149,975 -0.19(-2.06%)
Mar 30, 2009 9.140 9.582 8.636 9.450 274,217 -0.83(-8.09%)
Mar 26, 2009 9.573 10.43 9.432 10.28 230,031 +0.90(+9.62%)
Mar 25, 2009 9.918 10.41 9.326 9.379 236,648 -0.66(-6.61%)
Mar 24, 2009 9.680 10.32 9.573 10.04 317,448 +0.37(+3.84%)
Mar 23, 2009 9.556 9.733 9.518 9.671 390,774 +0.31(+3.31%)
Mar 20, 2009 10.06 10.06 9.246 9.361 381,593 -0.76(-7.52%)
Mar 19, 2009 9.290 10.31 9.184 10.12 442,621 +0.93(+10.11%)
Mar 18, 2009 9.432 9.467 8.857 9.193 341,246 -0.18(-1.89%)
Mar 17, 2009 8.981 9.370 8.609 9.370 260,626 +0.39(+4.34%)
Mar 16, 2009 9.069 9.503 8.927 8.981 294,439 -0.05(-0.59%)
Mar 13, 2009 9.237 9.237 8.177 9.034 0 -0.11(-1.16%)
Mar 12, 2009 8.618 9.299 8.229 9.140 635,403 +0.41(+4.66%)
Mar 11, 2009 8.520 9.184 8.414 8.733 386,530 +0.10(+1.13%)
Mar 10, 2009 8.149 8.923 8.149 8.636 574,423 +0.30(+3.61%)
Mar 09, 2009 7.751 8.839 7.689 8.335 623,479 +0.50(+6.44%)
Mar 06, 2009 7.733 8.043 7.238 7.830 0 -0.30(-3.70%)
Mar 05, 2009 8.211 8.529 7.423 8.131 598,599 +0.01(+0.11%)
Mar 04, 2009 8.220 8.662 7.574 8.122 347,194 +0.15(+1.89%)
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.