JBT - John Bean Technologies Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020114.85114.85111.67112.98112.9895,700
Jan 23, 2020112.73114.88111.59114.72114.72128,300
Jan 22, 2020114.30114.86112.67113.61113.6178,100
Jan 21, 2020114.98115.37112.15113.67113.67154,800
Jan 17, 2020115.39117.20114.91115.84115.84105,200
Jan 16, 2020111.72114.72110.97114.64114.64211,600
Jan 15, 2020110.72111.76110.32110.74110.74122,800
Jan 14, 2020112.25112.42110.21110.71110.71131,300
Jan 13, 2020110.84112.81110.58112.70112.7083,900
Jan 10, 2020113.16113.51110.68110.84110.8490,200
Jan 09, 2020113.37113.94112.47113.38113.3890,100
Jan 08, 2020113.39114.74112.40112.55112.55169,300
Jan 07, 2020113.26113.98112.45112.98112.9898,200
Jan 06, 2020113.63114.42112.76113.58113.58158,800
Jan 03, 2020113.68115.20113.16115.01115.01175,700
Jan 02, 2020114.01116.12112.92116.09116.09162,800
Dec 31, 2019114.08115.67112.39112.66112.66161,100
Dec 30, 2019115.40116.11113.85114.66114.66121,800
Dec 27, 2019114.91115.18114.00114.83114.83104,800
Dec 26, 2019113.41114.54112.97114.40114.4096,800
Dec 24, 2019113.65113.65112.73113.11113.1133,700
Dec 23, 2019113.58113.63112.08113.48113.4896,600
Dec 20, 2019112.97114.24112.33113.23113.23612,000
Dec 19, 2019113.13113.13110.96112.51112.51173,700
Dec 18, 2019114.20114.20112.10113.40113.40122,300
Dec 17, 2019113.55114.28112.10113.89113.89142,500
Dec 16, 2019115.40116.23112.85113.24113.24197,700
Dec 13, 2019114.55115.25113.57114.44114.44162,300
Dec 13, 20190.1 Dividend
Dec 12, 2019111.25114.90110.45114.46114.36181,000
Dec 11, 2019109.05112.06108.35111.33111.23131,500
Dec 10, 2019107.82109.41107.23108.76108.6682,500
Dec 09, 2019110.18110.34107.47107.71107.62178,800
Dec 06, 2019111.60112.75110.67110.85110.75182,300
Dec 05, 2019107.94109.77107.94109.58109.48131,800
Dec 04, 2019107.34109.19106.83107.85107.76188,400
Dec 03, 2019106.38107.10104.93106.41106.32137,300
Dec 02, 2019109.91110.31107.20107.77107.68212,300
Nov 29, 2019109.73110.44108.73109.55109.4565,000
Nov 27, 2019111.00111.73110.02110.51110.4194,700
Nov 26, 2019108.71111.10108.71110.88110.78197,000
Nov 25, 2019106.68109.87106.40109.01108.91148,600
Nov 22, 2019106.19106.50104.89106.22106.1395,600
Nov 21, 2019103.17106.82103.13105.55105.46132,500
Nov 20, 2019104.39105.27102.45102.98102.89308,800
Nov 19, 2019105.13105.99103.76105.20105.11147,500
Nov 18, 2019105.40105.49104.01104.43104.34129,800
Nov 15, 2019105.81107.26105.36106.38106.29240,200
Nov 14, 2019105.03105.81104.23104.43104.34102,900
Nov 13, 2019106.38107.11104.25105.07104.98226,700
Nov 12, 2019109.44109.86106.84107.70107.61105,000
Nov 11, 2019109.26110.97108.98109.49109.39310,100
Nov 08, 2019110.55111.47109.43110.37110.27141,700
Nov 07, 2019111.07111.76109.86110.52110.42130,400
Nov 06, 2019111.40111.67109.14109.78109.68173,100
Nov 05, 2019110.32112.62109.90111.96111.86134,600
Nov 04, 2019109.86110.81108.59109.86109.76205,400
Nov 01, 2019103.79108.35103.57108.24108.15196,300
Oct 31, 2019104.35104.35100.30102.77102.68274,200
Oct 30, 2019107.17108.20103.51104.88104.79346,500
Oct 29, 2019107.50114.77105.16107.67107.58450,200
Oct 28, 2019105.65109.21105.53108.81108.71204,100
Oct 25, 2019105.19107.14104.70105.73105.64161,700
Oct 24, 2019107.23107.23104.20105.43105.3497,500
Oct 23, 2019105.87108.22104.88107.37107.28163,900
Oct 22, 2019103.62106.04102.48105.97105.8890,500
Oct 21, 2019104.57105.47103.52104.11104.0290,100
Oct 18, 2019105.12105.60103.10103.66103.57111,900
Oct 17, 2019106.60107.49104.92105.80105.71166,900
Oct 16, 2019104.32107.65104.32105.78105.69183,900
Oct 15, 2019102.48105.97102.19104.97104.88188,700
Oct 14, 2019101.06103.72100.62102.51102.42156,400
Oct 11, 201999.46102.7499.46101.52101.43197,800
Oct 10, 201997.2999.1096.0897.5897.49222,900
Oct 09, 201996.5198.1995.3697.4697.37265,600
Oct 08, 201994.4095.9793.7195.3595.27158,200
Oct 07, 201996.4697.6395.7996.0295.94129,500
Oct 04, 201995.3296.9093.9596.8996.81134,200
Oct 03, 201993.5096.1092.7695.2995.21145,700
Oct 02, 201994.8994.8992.4894.2394.15149,300
Oct 01, 2019100.12101.4595.1895.8595.77143,700
Sep 30, 2019100.86101.0098.3199.4399.34160,000
Sep 27, 2019101.35101.9999.13100.79100.70200,200
Sep 26, 2019100.13101.1899.12100.86100.77283,700
Sep 25, 201996.91100.8296.06100.0499.95249,100
Sep 24, 2019102.12102.8096.5296.9296.84282,900
Sep 23, 2019101.94104.32100.79101.86101.77208,900
Sep 20, 2019106.50106.94102.44102.91102.82302,300
Sep 19, 2019107.90109.66106.18106.34106.25183,800
Sep 18, 2019109.58109.90106.57108.00107.91176,900
Sep 17, 2019109.19111.35107.14109.77109.67202,000
Sep 16, 2019111.56111.93108.88109.83109.73254,000
Sep 13, 2019114.05114.05111.95112.23112.13247,800
Sep 12, 2019113.35114.61111.34113.15113.05259,300
Sep 11, 2019111.54114.48110.53113.61113.51297,900
Sep 10, 2019107.41111.07106.78110.88110.78192,800
Sep 09, 2019106.15109.47104.81107.60107.51142,300
Sep 06, 2019105.70107.51105.32105.52105.43188,200
Sep 05, 2019102.51106.75101.98106.24106.15171,800
Sep 04, 2019100.50101.2699.69100.91100.82162,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...