-
5 DAY PERFORMANCE
+1.42% -
1 MONTH PERFORMANCE
+13.06% -
3 MONTH PERFORMANCE
+10.34% -
6 MONTH PERFORMANCE
+1.03% -
YEAR-TO-DATE PERFORMANCE
+0.46% -
1 YEAR PERFORMANCE
-3.26%
John Bean Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/06/2024 | $89.90 | $89.54 (-0.4%) | $91.12 | $89.11 | 324,936 | $2.87 B |
| 08/05/2024 | $89.83 | $90.04 (0.23%) | $92.17 | $89.04 | 214,800 | $2.88 B |
| 08/02/2024 | $92.09 | $93.87 (1.93%) | $94.14 | $91.00 | 243,400 | $3.00 B |
| 08/01/2024 | $98.51 | $95.30 (-3.26%) | $99.56 | $94.87 | 455,500 | $3.05 B |
| 07/31/2024 | $95.14 | $98.38 (3.41%) | $101.06 | $93.30 | 470,616 | $3.15 B |
| 07/30/2024 | $97.98 | $96.65 (-1.36%) | $97.98 | $96.07 | 372,800 | $3.09 B |
| 07/29/2024 | $100.82 | $97.41 (-3.38%) | $100.97 | $97.06 | 421,930 | $3.12 B |
| 07/26/2024 | $100.72 | $100.50 (-0.22%) | $102.01 | $100.08 | 222,800 | $3.22 B |
| 07/25/2024 | $99.97 | $98.81 (-1.16%) | $101.03 | $97.88 | 336,900 | $3.16 B |
| 07/24/2024 | $102.10 | $99.35 (-2.69%) | $102.80 | $99.28 | 271,853 | $3.18 B |
| 07/23/2024 | $103.78 | $102.45 (-1.28%) | $104.51 | $102.08 | 277,746 | $3.28 B |
| 07/22/2024 | $101.27 | $104.40 (3.09%) | $105.14 | $100.15 | 293,091 | $3.34 B |
| 07/19/2024 | $101.65 | $101.09 (-0.55%) | $102.27 | $99.96 | 463,295 | $3.23 B |
| 07/18/2024 | $99.01 | $102.23 (3.25%) | $103.79 | $99.01 | 1.09 M | $3.27 B |
| 07/17/2024 | $97.97 | $99.72 (1.79%) | $100.37 | $97.97 | 226,253 | $3.19 B |
| 07/16/2024 | $96.83 | $98.77 (2%) | $98.85 | $96.60 | 300,220 | $3.16 B |
| 07/15/2024 | $95.41 | $95.72 (0.32%) | $96.64 | $94.81 | 220,514 | $3.06 B |
| 07/12/2024 | $95.60 | $94.63 (-1.01%) | $95.60 | $94.01 | 150,532 | $3.03 B |
| 07/11/2024 | $92.07 | $93.98 (2.07%) | $94.58 | $89.87 | 218,734 | $3.01 B |
| 07/10/2024 | $89.58 | $90.62 (1.16%) | $91.00 | $88.31 | 199,771 | $2.90 B |
| 07/09/2024 | $91.35 | $88.78 (-2.81%) | $91.35 | $88.76 | 146,412 | $2.84 B |
| 07/08/2024 | $91.12 | $91.50 (0.42%) | $92.02 | $91.01 | 207,477 | $2.93 B |
| 07/05/2024 | $90.69 | $90.55 (-0.15%) | $91.01 | $89.84 | 182,827 | $2.90 B |