-
5 DAY PERFORMANCE
+1.58% -
1 MONTH PERFORMANCE
+16.86% -
3 MONTH PERFORMANCE
+31.65% -
6 MONTH PERFORMANCE
+25.51% -
YEAR-TO-DATE PERFORMANCE
+17.37% -
1 YEAR PERFORMANCE
+13.41%
John Bean Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $119.50 | $116.69 (-2.35%) | $119.50 | $116.69 | 336,997 | $3.73 B |
| 11/06/2024 | $119.90 | $119.60 (-0.25%) | $122.00 | $116.37 | 485,400 | $3.83 B |
| 11/05/2024 | $114.73 | $115.67 (0.82%) | $116.22 | $114.04 | 293,300 | $3.70 B |
| 11/04/2024 | $114.12 | $114.92 (0.7%) | $116.12 | $113.21 | 389,011 | $3.68 B |
| 11/01/2024 | $112.00 | $114.91 (2.6%) | $115.11 | $111.57 | 400,200 | $3.68 B |
| 10/31/2024 | $115.25 | $111.42 (-3.32%) | $115.25 | $111.26 | 315,956 | $3.57 B |
| 10/30/2024 | $113.32 | $115.71 (2.11%) | $117.00 | $113.32 | 341,310 | $3.70 B |
| 10/29/2024 | $115.28 | $114.79 (-0.43%) | $115.96 | $114.13 | 278,839 | $3.67 B |
| 10/28/2024 | $115.50 | $116.98 (1.28%) | $118.10 | $114.32 | 514,100 | $3.74 B |
| 10/25/2024 | $118.55 | $114.41 (-3.49%) | $118.55 | $112.99 | 430,326 | $3.66 B |
| 10/24/2024 | $113.09 | $118.02 (4.36%) | $118.27 | $111.50 | 892,806 | $3.78 B |
| 10/23/2024 | $100.00 | $112.15 (12.15%) | $112.89 | $99.64 | 1.87 M | $3.59 B |
| 10/22/2024 | $97.60 | $95.26 (-2.4%) | $98.35 | $95.09 | 311,310 | $3.05 B |
| 10/21/2024 | $98.88 | $97.71 (-1.18%) | $98.88 | $96.85 | 272,236 | $3.13 B |
| 10/18/2024 | $100.34 | $98.65 (-1.68%) | $101.50 | $98.15 | 175,445 | $3.16 B |
| 10/17/2024 | $98.46 | $99.95 (1.51%) | $99.99 | $98.02 | 230,713 | $3.20 B |
| 10/16/2024 | $98.50 | $98.41 (-0.09%) | $98.86 | $97.62 | 216,700 | $3.15 B |
| 10/15/2024 | $98.91 | $98.01 (-0.91%) | $99.92 | $97.51 | 253,947 | $3.14 B |
| 10/14/2024 | $95.85 | $99.07 (3.36%) | $99.17 | $95.42 | 223,941 | $3.17 B |
| 10/11/2024 | $94.24 | $96.24 (2.12%) | $96.67 | $94.24 | 134,638 | $3.08 B |
| 10/10/2024 | $95.32 | $94.76 (-0.59%) | $96.36 | $94.43 | 222,300 | $3.03 B |
| 10/09/2024 | $98.53 | $96.41 (-2.15%) | $98.87 | $96.01 | 272,600 | $3.09 B |
| 10/08/2024 | $99.53 | $98.73 (-0.8%) | $99.57 | $98.17 | 164,436 | $3.16 B |
| 10/07/2024 | $99.13 | $99.88 (0.76%) | $100.70 | $98.77 | 170,800 | $3.20 B |
| 10/04/2024 | $99.31 | $99.93 (0.62%) | $100.28 | $97.83 | 283,000 | $3.20 B |
| 10/03/2024 | $98.37 | $97.76 (-0.62%) | $98.66 | $96.91 | 253,400 | $3.13 B |
| 10/02/2024 | $99.30 | $99.30 (0%) | $100.02 | $97.69 | 309,200 | $3.18 B |
| 10/01/2024 | $98.47 | $99.33 (0.87%) | $99.43 | $96.82 | 252,900 | $3.18 B |
| 09/30/2024 | $97.72 | $98.51 (0.81%) | $98.60 | $97.06 | 293,300 | $3.15 B |
| 09/27/2024 | $98.21 | $97.82 (-0.4%) | $99.43 | $96.99 | 285,342 | $3.13 B |
| 09/26/2024 | $95.00 | $97.32 (2.44%) | $97.52 | $94.00 | 296,900 | $3.11 B |
| 09/25/2024 | $94.00 | $93.87 (-0.14%) | $94.32 | $92.33 | 293,516 | $3.00 B |
| 09/24/2024 | $92.33 | $93.83 (1.62%) | $94.07 | $91.85 | 298,900 | $3.00 B |
| 09/23/2024 | $91.75 | $91.95 (0.22%) | $92.37 | $91.03 | 243,210 | $2.94 B |
| 09/20/2024 | $92.05 | $91.20 (-0.92%) | $92.38 | $91.02 | 530,901 | $2.92 B |
| 09/19/2024 | $93.67 | $92.65 (-1.09%) | $94.78 | $92.10 | 173,500 | $2.96 B |
| 09/18/2024 | $90.47 | $91.42 (1.05%) | $93.64 | $89.91 | 202,400 | $2.93 B |
| 09/17/2024 | $90.94 | $90.56 (-0.42%) | $91.97 | $90.47 | 210,100 | $2.90 B |
| 09/16/2024 | $90.38 | $89.72 (-0.73%) | $90.38 | $89.11 | 345,600 | $2.87 B |
| 09/13/2024 | $88.48 | $89.62 (1.29%) | $89.73 | $87.76 | 233,400 | $2.87 B |
| 09/12/2024 | $86.10 | $87.23 (1.31%) | $87.29 | $85.10 | 206,805 | $2.79 B |
| 09/11/2024 | $84.81 | $85.56 (0.88%) | $85.60 | $82.64 | 544,542 | $2.74 B |
| 09/10/2024 | $87.11 | $84.93 (-2.5%) | $87.81 | $84.70 | 307,054 | $2.72 B |
| 09/09/2024 | $87.46 | $86.92 (-0.62%) | $88.35 | $86.23 | 197,762 | $2.78 B |
| 09/06/2024 | $88.69 | $87.85 (-0.95%) | $89.51 | $86.92 | 291,146 | $2.81 B |
| 09/05/2024 | $89.65 | $88.37 (-1.43%) | $89.65 | $87.77 | 182,200 | $2.83 B |
| 09/04/2024 | $86.75 | $89.23 (2.86%) | $89.31 | $86.12 | 209,949 | $2.86 B |
| 09/03/2024 | $89.02 | $87.54 (-1.66%) | $89.73 | $86.39 | 221,271 | $2.80 B |
| 08/30/2024 | $89.88 | $89.84 (-0.04%) | $91.87 | $89.35 | 357,200 | $2.87 B |
| 08/29/2024 | $89.31 | $89.76 (0.5%) | $90.42 | $88.55 | 170,200 | $2.87 B |
| 08/28/2024 | $89.61 | $88.47 (-1.27%) | $89.93 | $88.31 | 129,300 | $2.83 B |
| 08/27/2024 | $90.20 | $89.45 (-0.83%) | $91.35 | $89.35 | 173,800 | $2.86 B |
| 08/26/2024 | $90.91 | $90.30 (-0.67%) | $91.72 | $90.09 | 198,000 | $2.89 B |
| 08/23/2024 | $87.36 | $90.14 (3.18%) | $90.60 | $87.04 | 217,500 | $2.88 B |
| 08/22/2024 | $88.62 | $86.81 (-2.04%) | $88.72 | $86.75 | 180,000 | $2.78 B |
| 08/21/2024 | $89.28 | $88.61 (-0.75%) | $89.42 | $88.16 | 209,949 | $2.84 B |
| 08/20/2024 | $91.31 | $88.61 (-2.96%) | $91.43 | $88.58 | 247,211 | $2.84 B |
| 08/19/2024 | $89.47 | $91.79 (2.59%) | $91.80 | $89.20 | 222,617 | $2.94 B |
| 08/16/2024 | $89.04 | $89.52 (0.54%) | $90.14 | $88.47 | 121,213 | $2.86 B |
| 08/15/2024 | $89.09 | $89.38 (0.33%) | $90.34 | $87.06 | 254,104 | $2.86 B |
| 08/14/2024 | $88.90 | $87.26 (-1.84%) | $88.90 | $86.89 | 158,511 | $2.79 B |
| 08/13/2024 | $89.56 | $88.64 (-1.03%) | $89.56 | $87.57 | 179,437 | $2.84 B |
| 08/12/2024 | $89.83 | $88.44 (-1.55%) | $90.34 | $88.29 | 146,316 | $2.83 B |
| 08/09/2024 | $89.91 | $90.43 (0.58%) | $90.68 | $89.01 | 175,745 | $2.89 B |
| 08/08/2024 | $89.58 | $90.00 (0.47%) | $90.59 | $88.63 | 173,027 | $2.88 B |
| 08/07/2024 | $90.71 | $88.66 (-2.26%) | $91.28 | $88.35 | 267,415 | $2.84 B |