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

John Bean Technologies Corp (NY: JBT )

93.82 +1.45 (+1.57%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 10, 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 (%)
Mar 31, 2009 9.706 9.715 9.237 9.255 149,973 -0.19(-2.06%)
Mar 30, 2009 9.140 9.582 8.636 9.450 274,214 -0.83(-8.09%)
Mar 26, 2009 9.573 10.43 9.432 10.28 230,029 +0.90(+9.62%)
Mar 25, 2009 9.919 10.41 9.326 9.379 236,645 -0.66(-6.61%)
Mar 24, 2009 9.680 10.32 9.573 10.04 317,444 +0.37(+3.84%)
Mar 23, 2009 9.556 9.733 9.518 9.671 390,770 +0.31(+3.31%)
Mar 20, 2009 10.06 10.06 9.246 9.361 381,588 -0.76(-7.52%)
Mar 19, 2009 9.290 10.31 9.184 10.12 442,616 +0.93(+10.11%)
Mar 18, 2009 9.432 9.467 8.857 9.193 341,242 -0.18(-1.89%)
Mar 17, 2009 8.981 9.370 8.609 9.370 260,623 +0.39(+4.33%)
Mar 16, 2009 9.069 9.503 8.928 8.981 294,436 -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 9.140 635,396 +0.41(+4.66%)
Mar 11, 2009 8.521 9.184 8.414 8.733 386,526 +0.10(+1.13%)
Mar 10, 2009 8.149 8.923 8.149 8.636 574,417 +0.30(+3.61%)
Mar 09, 2009 7.751 8.839 7.689 8.335 623,472 +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 8.131 598,592 +0.01(+0.11%)
Mar 04, 2009 8.220 8.662 7.574 8.122 347,190 +0.15(+1.89%)
Mar 02, 2009 8.574 8.759 7.963 7.972 183,608 -0.60(-7.02%)
Feb 27, 2009 8.503 9.113 8.494 8.574 0 -0.16(-1.82%)
Feb 26, 2009 8.874 8.934 8.494 8.733 332,685 +0.13(+1.54%)
Feb 25, 2009 9.220 9.591 8.423 8.600 341,162 -1.07(-11.07%)
Feb 24, 2009 9.122 9.733 8.759 9.671 1,383,354 +0.82(+9.30%)
Feb 23, 2009 8.892 9.175 8.786 8.848 240,533 -0.08(-0.89%)
Feb 20, 2009 8.795 9.131 8.759 8.928 159,014 -0.19(-2.04%)
Feb 19, 2009 9.211 9.246 8.963 9.113 518,599 +0.20(+2.28%)
Feb 18, 2009 8.892 9.432 8.759 8.910 321,823 +0.04(+0.40%)
Feb 17, 2009 9.379 9.379 8.759 8.874 294,940 -0.79(-8.15%)
Feb 13, 2009 9.255 9.821 9.220 9.662 219,892 +0.28(+3.02%)
Feb 12, 2009 9.520 9.520 9.140 9.379 178,428 -0.07(-0.75%)
Feb 11, 2009 9.467 9.680 9.246 9.450 238,007 -0.09(-0.93%)
Feb 10, 2009 9.113 9.821 9.069 9.538 313,952 +0.55(+6.10%)
Feb 09, 2009 9.113 9.113 8.848 8.990 191,735 -0.12(-1.36%)
Feb 06, 2009 9.034 9.290 8.795 9.113 314,326 -0.12(-1.34%)
Feb 05, 2009 8.618 9.281 8.264 9.237 381,402 +0.81(+9.55%)
Feb 04, 2009 8.609 8.680 8.317 8.432 285,288 -0.25(-2.85%)
Feb 03, 2009 8.406 9.246 8.096 8.680 500,981 +0.50(+6.05%)
Feb 02, 2009 8.291 8.423 7.990 8.184 333,854 -0.40(-4.64%)
Jan 30, 2009 8.574 9.122 8.291 8.583 0 +0.33(+3.97%)
Jan 29, 2009 8.627 8.715 8.007 8.255 246,437 -0.58(-6.61%)
Jan 28, 2009 8.945 8.945 8.680 8.839 137,945 +0.23(+2.67%)
Jan 27, 2009 8.414 8.609 8.158 8.609 160,490 +0.38(+4.62%)
Jan 26, 2009 8.512 8.600 8.078 8.229 196,542 -0.42(-4.91%)
Jan 23, 2009 8.246 8.848 7.689 8.653 241,828 +0.58(+7.12%)
Jan 22, 2009 9.282 9.282 7.609 8.078 487,598 -0.51(-5.97%)
Jan 21, 2009 7.839 8.662 7.680 8.591 458,482 +0.75(+9.59%)
Jan 20, 2009 8.813 8.813 7.477 7.839 526,629 -0.98(-11.13%)
Jan 16, 2009 7.901 9.237 7.857 8.821 577,872 +0.85(+10.65%)
Jan 15, 2009 8.299 8.529 7.123 7.972 471,529 -0.42(-4.96%)
Jan 14, 2009 8.786 8.821 8.182 8.388 144,917 -0.64(-7.06%)
Jan 13, 2009 8.936 9.635 8.936 9.025 315,711 -0.04(-0.49%)
Jan 12, 2009 9.034 9.573 8.600 9.069 323,740 +0.08(+0.89%)
Jan 09, 2009 8.813 9.007 8.698 8.990 168,446 +0.18(+2.01%)
Jan 08, 2009 8.583 8.848 8.450 8.813 369,945 +0.06(+0.71%)
Jan 07, 2009 8.627 8.795 8.184 8.751 248,175 +0.12(+1.44%)
Jan 06, 2009 8.069 8.768 8.060 8.627 411,788 +0.80(+10.17%)
Jan 05, 2009 7.848 8.096 7.645 7.830 501,460 -0.03(-0.34%)
Jan 02, 2009 7.326 7.963 7.326 7.857 0 +0.63(+8.69%)
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.