John Bean Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	117.35	118.63	116.10	118.54	118.54	0.29%	191,360
Nov 19, 2024	116.50	119.28	116.50	118.20	118.20	0.36%	336,981
Nov 18, 2024	116.47	118.22	116.07	117.78	117.78	1.17%	208,629
Nov 15, 2024	118.47	119.35	116.29	116.42	116.42	-1.13%	259,026
Nov 14, 2024	121.39	122.90	117.24	117.75	117.75	-2.61%	655,041
Nov 13, 2024	116.18	121.62	115.22	120.90	120.90	5.84%	726,885
Nov 12, 2024	117.54	117.73	113.69	114.23	114.23	-3.59%	306,049
Nov 11, 2024	120.00	120.00	117.61	118.48	118.48	-0.37%	318,603
Nov 8, 2024	116.87	118.94	115.30	118.92	118.92	1.91%	567,713
Nov 7, 2024	119.50	119.50	116.69	116.69	116.69	-2.43%	354,097
Nov 6, 2024	119.90	122.00	116.37	119.60	119.60	3.40%	485,389
Nov 5, 2024	114.73	116.22	114.04	115.67	115.67	0.65%	293,275
Nov 4, 2024	114.12	116.12	113.21	114.92	114.92	0.01%	389,011
Nov 1, 2024	112.00	115.11	111.57	114.91	114.91	3.13%	400,181
Oct 31, 2024	115.25	115.25	111.26	111.42	111.42	-3.71%	315,956
Oct 30, 2024	113.32	117.00	113.32	115.71	115.71	0.80%	341,310
Oct 29, 2024	115.28	115.96	114.13	114.79	114.79	-1.87%	278,839
Oct 28, 2024	115.50	118.10	114.32	116.98	116.98	2.25%	514,095
Oct 25, 2024	118.55	118.55	112.99	114.41	114.41	-3.06%	430,326
Oct 24, 2024	113.09	118.27	111.50	118.02	118.02	5.23%	892,806
Oct 23, 2024	100.00	112.89	99.64	112.15	112.15	17.73%	1,865,224
Oct 22, 2024	97.60	98.35	95.09	95.26	95.26	-2.51%	311,310
Oct 21, 2024	98.88	98.88	96.85	97.71	97.71	-0.95%	272,236
Oct 18, 2024	100.34	101.50	98.15	98.65	98.65	-1.30%	175,445
Oct 17, 2024	98.46	99.99	98.02	99.95	99.95	1.56%	230,713
Oct 16, 2024	98.50	98.86	97.62	98.41	98.41	0.41%	216,676
Oct 15, 2024	98.91	99.92	97.51	98.01	98.01	-1.07%	253,947
Oct 14, 2024	95.85	99.17	95.42	99.07	99.07	2.94%	223,941
Oct 11, 2024	94.24	96.67	94.24	96.24	96.24	1.56%	134,638
Oct 10, 2024	95.32	96.36	94.43	94.76	94.76	-1.71%	222,287
Oct 9, 2024	98.53	98.87	96.01	96.41	96.41	-2.35%	272,574
Oct 8, 2024	99.53	99.57	98.17	98.73	98.73	-1.15%	164,436
Oct 7, 2024	99.13	100.70	98.77	99.88	99.88	-0.05%	170,751
Oct 4, 2024	99.31	100.28	97.83	99.93	99.93	2.22%	282,986
Oct 3, 2024	98.37	98.66	96.91	97.76	97.76	-1.55%	253,393
Oct 2, 2024	99.30	100.02	97.69	99.30	99.30	-0.03%	309,187
Oct 1, 2024	98.47	99.43	96.82	99.33	99.33	0.83%	252,896
Sep 30, 2024	97.72	98.60	97.06	98.51	98.51	0.71%	293,284
Sep 27, 2024	98.21	99.43	96.99	97.82	97.82	0.51%	285,342
Sep 26, 2024	95.00	97.52	94.00	97.32	97.32	3.68%	296,854
Sep 25, 2024	94.00	94.32	92.33	93.87	93.87	0.04%	293,516
Sep 24, 2024	92.33	94.07	91.85	93.83	93.83	2.04%	298,864
Sep 23, 2024	91.75	92.37	91.03	91.95	91.95	0.82%	243,210
Sep 20, 2024	92.05	92.38	91.02	91.20	91.20	-1.57%	530,901
Sep 19, 2024	93.67	94.78	92.10	92.65	92.65	1.35%	173,451
Sep 18, 2024	90.47	93.64	89.91	91.42	91.42	0.95%	202,367
Sep 17, 2024	90.94	91.97	90.47	90.56	90.56	0.94%	210,064
Sep 16, 2024	90.38	90.38	89.11	89.72	89.72	0.11%	345,555
Sep 13, 2024	88.48	89.73	87.76	89.62	89.62	2.74%	233,371
Sep 12, 2024	86.10	87.29	85.10	87.23	87.23	1.95%	206,805
Sep 11, 2024	84.81	85.60	82.64	85.56	85.56	0.74%	544,542
Sep 10, 2024	87.11	87.81	84.70	84.93	84.93	-2.29%	307,054
Sep 9, 2024	87.46	88.35	86.23	86.92	86.92	-1.06%	197,762
Sep 6, 2024	88.69	89.51	86.92	87.85	87.85	-0.59%	291,146
Sep 5, 2024	89.65	89.65	87.77	88.37	88.37	-0.96%	182,171
Sep 4, 2024	86.75	89.31	86.12	89.23	89.23	1.93%	209,949
Sep 3, 2024	89.02	89.73	86.39	87.54	87.54	-2.56%	221,271
Aug 30, 2024	89.88	91.87	89.35	89.84	89.84	0.09%	357,152
Aug 29, 2024	89.31	90.42	88.55	89.76	89.76	1.46%	170,168
Aug 28, 2024	89.61	89.93	88.31	88.47	88.47	-1.10%	129,255
Aug 27, 2024	90.20	91.35	89.35	89.45	89.45	-0.94%	173,785
Aug 26, 2024	90.91	91.72	90.09	90.30	90.30	0.18%	198,000
Aug 23, 2024	87.36	90.60	87.04	90.14	90.14	3.84%	217,484
Aug 22, 2024	88.62	88.72	86.75	86.81	86.81	-2.03%	179,982
Aug 21, 2024	89.28	89.42	88.16	88.61	88.61	-	209,949
Aug 20, 2024	91.31	91.43	88.58	88.61	88.61	-3.46%	247,211
Aug 19, 2024	89.47	91.80	89.20	91.79	91.79	2.54%	222,617
Aug 16, 2024	89.04	90.14	88.47	89.52	89.42	0.16%	121,213
Aug 15, 2024	89.09	90.34	87.06	89.38	89.28	2.43%	254,104
Aug 14, 2024	88.90	88.90	86.89	87.26	87.17	-1.56%	158,511
Aug 13, 2024	89.56	89.56	87.57	88.64	88.54	0.23%	179,437
Aug 12, 2024	89.83	90.34	88.29	88.44	88.34	-2.20%	146,316
Aug 9, 2024	89.91	90.68	89.01	90.43	90.33	0.48%	175,745
Aug 8, 2024	89.58	90.59	88.63	90.00	89.90	1.51%	173,027
Aug 7, 2024	90.71	91.28	88.35	88.66	88.56	-0.98%	267,415
Aug 6, 2024	89.90	91.12	89.11	89.54	89.44	-0.56%	324,936
Aug 5, 2024	89.83	92.17	89.04	90.04	89.94	-4.08%	214,789
Aug 2, 2024	92.09	94.14	91.00	93.87	93.77	-1.50%	243,367
Aug 1, 2024	98.51	99.56	94.87	95.30	95.20	-3.13%	455,450
Jul 31, 2024	95.14	101.06	93.30	98.38	98.27	1.79%	470,616
Jul 30, 2024	97.98	97.98	96.07	96.65	96.55	-0.78%	372,764
Jul 29, 2024	100.82	100.97	97.06	97.41	97.30	-3.07%	421,930
Jul 26, 2024	100.72	102.01	100.08	100.50	100.39	1.71%	222,771
Jul 25, 2024	99.97	101.03	97.88	98.81	98.70	-0.54%	336,864
Jul 24, 2024	102.10	102.80	99.28	99.35	99.24	-3.03%	271,853
Jul 23, 2024	103.78	104.51	102.08	102.45	102.34	-1.87%	277,746
Jul 22, 2024	101.27	105.14	100.15	104.40	104.29	3.27%	293,091
Jul 19, 2024	101.65	102.27	99.96	101.09	100.98	-1.12%	463,295
Jul 18, 2024	99.01	103.79	99.01	102.23	102.12	2.52%	1,089,792
Jul 17, 2024	97.97	100.37	97.97	99.72	99.61	0.96%	226,253
Jul 16, 2024	96.83	98.85	96.60	98.77	98.66	3.19%	300,220
Jul 15, 2024	95.41	96.64	94.81	95.72	95.62	1.15%	220,514
Jul 12, 2024	95.60	95.60	94.01	94.63	94.53	0.69%	150,532
Jul 11, 2024	92.07	94.58	89.87	93.98	93.88	3.71%	218,734
Jul 10, 2024	89.58	91.00	88.31	90.62	90.52	2.07%	199,771
Jul 9, 2024	91.35	91.35	88.76	88.78	88.68	-2.97%	146,412
Jul 8, 2024	91.12	92.02	91.01	91.50	91.40	1.05%	207,477
Jul 5, 2024	90.69	91.01	89.84	90.55	90.45	-0.83%	182,827
Jul 3, 2024	91.39	91.48	90.34	91.31	91.21	0.69%	145,128
Jul 2, 2024	90.36	91.62	90.03	90.68	90.58	0.35%	222,912