John Bean Technologies Co... (JBT)
125.32
-1.78 (-1.40%)
At close: Jan 02, 2025, 9:00 PM
John Bean Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2025 | 128.00 | 129.31 | 124.94 | 125.32 | -1.78 | -1.40% | 503,314 |
| Dec 31, 2024 | 127.87 | 128.25 | 125.61 | 127.10 | -0.32 | -0.25% | 372,300 |
| Dec 30, 2024 | 128.92 | 129.45 | 125.93 | 127.42 | -0.96 | -0.75% | 751,600 |
| Dec 27, 2024 | 131.15 | 132.69 | 127.45 | 128.38 | -3.28 | -2.49% | 2,802,112 |
| Dec 26, 2024 | 130.17 | 132.28 | 128.82 | 131.66 | 1.10 | 0.84% | 489,918 |
| Dec 24, 2024 | 127.97 | 132.61 | 127.68 | 130.56 | 3.12 | 2.45% | 672,800 |
| Dec 23, 2024 | 124.99 | 128.60 | 124.18 | 127.44 | 2.66 | 2.13% | 662,601 |
| Dec 20, 2024 | 123.01 | 126.38 | 122.11 | 124.78 | 1.18 | 0.95% | 1,028,313 |
| Dec 19, 2024 | 123.56 | 124.23 | 121.12 | 123.60 | 0.68 | 0.55% | 612,341 |
| Dec 18, 2024 | 121.60 | 126.24 | 120.67 | 122.92 | 1.92 | 1.59% | 698,858 |
| Dec 17, 2024 | 122.27 | 123.16 | 120.67 | 121.00 | -1.25 | -1.02% | 656,128 |
| Dec 16, 2024 | 122.45 | 123.87 | 121.28 | 122.25 | -0.62 | -0.50% | 326,600 |
| Dec 13, 2024 | 126.68 | 126.98 | 122.73 | 122.87 | -4.25 | -3.34% | 387,300 |
| Dec 12, 2024 | 124.77 | 128.23 | 124.77 | 127.12 | 2.11 | 1.69% | 466,057 |
| Dec 11, 2024 | 126.00 | 127.40 | 124.31 | 125.01 | -0.86 | -0.68% | 383,561 |
| Dec 10, 2024 | 123.16 | 126.96 | 121.09 | 125.87 | 2.49 | 2.02% | 635,800 |
| Dec 9, 2024 | 123.00 | 124.50 | 121.85 | 123.38 | 0.56 | 0.46% | 544,300 |
| Dec 6, 2024 | 122.95 | 122.95 | 120.97 | 122.82 | 0.67 | 0.55% | 324,900 |
| Dec 5, 2024 | 124.61 | 124.61 | 121.96 | 122.15 | -1.84 | -1.48% | 214,735 |
| Dec 4, 2024 | 124.09 | 126.36 | 123.31 | 123.99 | -0.12 | -0.10% | 351,200 |
| Dec 3, 2024 | 125.12 | 125.12 | 123.65 | 124.11 | -1.06 | -0.85% | 217,047 |
| Dec 2, 2024 | 126.20 | 126.56 | 124.69 | 125.17 | -0.85 | -0.67% | 257,700 |
| Nov 29, 2024 | 125.97 | 127.31 | 125.80 | 126.02 | 0.76 | 0.61% | 264,537 |
| Nov 27, 2024 | 124.65 | 127.23 | 124.28 | 125.26 | 1.07 | 0.86% | 737,833 |
| Nov 26, 2024 | 124.20 | 125.59 | 123.22 | 124.19 | 0.11 | 0.09% | 592,500 |
| Nov 25, 2024 | 122.00 | 125.59 | 121.79 | 124.08 | 3.39 | 2.81% | 531,500 |
| Nov 22, 2024 | 118.98 | 121.27 | 118.49 | 120.69 | 1.51 | 1.27% | 386,321 |
| Nov 21, 2024 | 118.06 | 119.49 | 117.66 | 119.18 | 0.64 | 0.54% | 332,632 |
| Nov 20, 2024 | 117.35 | 118.63 | 116.10 | 118.54 | 0.34 | 0.29% | 191,400 |
| Nov 19, 2024 | 116.50 | 119.28 | 116.50 | 118.20 | 0.42 | 0.36% | 337,000 |
| Nov 18, 2024 | 116.47 | 118.22 | 116.07 | 117.78 | 1.36 | 1.17% | 208,629 |
| Nov 15, 2024 | 118.47 | 119.35 | 116.29 | 116.42 | -1.33 | -1.13% | 259,026 |
| Nov 14, 2024 | 121.39 | 122.90 | 117.24 | 117.75 | -3.15 | -2.61% | 655,041 |
| Nov 13, 2024 | 116.18 | 121.62 | 115.22 | 120.90 | 6.67 | 5.84% | 726,900 |
| Nov 12, 2024 | 117.54 | 117.73 | 113.69 | 114.23 | -4.25 | -3.59% | 306,049 |
| Nov 11, 2024 | 120.00 | 120.00 | 117.61 | 118.48 | -0.44 | -0.37% | 318,603 |
| Nov 8, 2024 | 116.87 | 118.94 | 115.30 | 118.92 | 2.23 | 1.91% | 567,713 |
| Nov 7, 2024 | 119.50 | 119.50 | 116.69 | 116.69 | -2.91 | -2.43% | 354,100 |
| Nov 6, 2024 | 119.90 | 122.00 | 116.37 | 119.60 | 3.93 | 3.40% | 485,400 |
| Nov 5, 2024 | 114.73 | 116.22 | 114.04 | 115.67 | 0.75 | 0.65% | 293,300 |
| Nov 4, 2024 | 114.12 | 116.12 | 113.21 | 114.92 | 0.01 | 0.01% | 389,011 |
| Nov 1, 2024 | 112.00 | 115.11 | 111.57 | 114.91 | 3.49 | 3.13% | 400,200 |
| Oct 31, 2024 | 115.25 | 115.25 | 111.26 | 111.42 | -4.29 | -3.71% | 315,956 |
| Oct 30, 2024 | 113.32 | 117.00 | 113.32 | 115.71 | 0.92 | 0.80% | 341,310 |
| Oct 29, 2024 | 115.28 | 115.96 | 114.13 | 114.79 | -2.19 | -1.87% | 278,839 |
| Oct 28, 2024 | 115.50 | 118.10 | 114.32 | 116.98 | 2.57 | 2.25% | 514,100 |
| Oct 25, 2024 | 118.55 | 118.55 | 112.99 | 114.41 | -3.61 | -3.06% | 430,326 |
| Oct 24, 2024 | 113.09 | 118.27 | 111.50 | 118.02 | 5.87 | 5.23% | 892,806 |
| Oct 23, 2024 | 100.00 | 112.89 | 99.64 | 112.15 | 16.89 | 17.73% | 1,865,224 |
| Oct 22, 2024 | 97.60 | 98.35 | 95.09 | 95.26 | -2.45 | -2.51% | 311,310 |