John Bean Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	123.01	126.38	122.11	124.78	124.78	0.95%	1,028,313
Dec 19, 2024	123.56	124.23	121.12	123.60	123.60	0.55%	612,341
Dec 18, 2024	121.60	126.24	120.67	122.92	122.92	1.59%	698,858
Dec 17, 2024	122.27	123.16	120.67	121.00	121.00	-1.02%	656,128
Dec 16, 2024	122.45	123.87	121.28	122.25	122.25	-0.50%	326,570
Dec 13, 2024	126.68	126.98	122.73	122.87	122.87	-3.34%	387,297
Dec 12, 2024	124.77	128.23	124.77	127.12	127.02	1.69%	466,057
Dec 11, 2024	126.00	127.40	124.31	125.01	124.91	-0.68%	383,561
Dec 10, 2024	123.16	126.96	121.09	125.87	125.77	2.02%	635,798
Dec 9, 2024	123.00	124.50	121.85	123.38	123.28	0.46%	544,274
Dec 6, 2024	122.95	122.95	120.97	122.82	122.72	0.55%	324,883
Dec 5, 2024	124.61	124.61	121.96	122.15	122.05	-1.48%	214,735
Dec 4, 2024	124.09	126.36	123.31	123.99	123.89	-0.10%	351,162
Dec 3, 2024	125.12	125.12	123.65	124.11	124.01	-0.85%	217,047
Dec 2, 2024	126.20	126.56	124.69	125.17	125.07	-0.67%	257,654
Nov 29, 2024	125.97	127.31	125.80	126.02	125.92	0.61%	264,537
Nov 27, 2024	124.65	127.23	124.28	125.26	125.16	0.86%	737,833
Nov 26, 2024	124.20	125.59	123.22	124.19	124.09	0.09%	592,490
Nov 25, 2024	122.00	125.59	121.79	124.08	123.98	2.81%	531,453
Nov 22, 2024	118.98	121.27	118.49	120.69	120.59	1.27%	386,321
Nov 21, 2024	118.06	119.49	117.66	119.18	119.08	0.54%	332,632
Nov 20, 2024	117.35	118.63	116.10	118.54	118.44	0.29%	191,360
Nov 19, 2024	116.50	119.28	116.50	118.20	118.10	0.36%	336,981
Nov 18, 2024	116.47	118.22	116.07	117.78	117.68	1.17%	208,629
Nov 15, 2024	118.47	119.35	116.29	116.42	116.33	-1.13%	259,026
Nov 14, 2024	121.39	122.90	117.24	117.75	117.65	-2.61%	655,041
Nov 13, 2024	116.18	121.62	115.22	120.90	120.80	5.84%	726,885
Nov 12, 2024	117.54	117.73	113.69	114.23	114.14	-3.59%	306,049
Nov 11, 2024	120.00	120.00	117.61	118.48	118.38	-0.37%	318,603
Nov 8, 2024	116.87	118.94	115.30	118.92	118.82	1.91%	567,713
Nov 7, 2024	119.50	119.50	116.69	116.69	116.60	-2.43%	354,097
Nov 6, 2024	119.90	122.00	116.37	119.60	119.50	3.40%	485,389
Nov 5, 2024	114.73	116.22	114.04	115.67	115.58	0.65%	293,275
Nov 4, 2024	114.12	116.12	113.21	114.92	114.83	0.01%	389,011
Nov 1, 2024	112.00	115.11	111.57	114.91	114.82	3.13%	400,181
Oct 31, 2024	115.25	115.25	111.26	111.42	111.33	-3.71%	315,956
Oct 30, 2024	113.32	117.00	113.32	115.71	115.62	0.80%	341,310
Oct 29, 2024	115.28	115.96	114.13	114.79	114.70	-1.87%	278,839
Oct 28, 2024	115.50	118.10	114.32	116.98	116.89	2.25%	514,095
Oct 25, 2024	118.55	118.55	112.99	114.41	114.32	-3.06%	430,326
Oct 24, 2024	113.09	118.27	111.50	118.02	117.92	5.23%	892,806
Oct 23, 2024	100.00	112.89	99.64	112.15	112.06	17.73%	1,865,224
Oct 22, 2024	97.60	98.35	95.09	95.26	95.18	-2.51%	311,310
Oct 21, 2024	98.88	98.88	96.85	97.71	97.63	-0.95%	272,236
Oct 18, 2024	100.34	101.50	98.15	98.65	98.57	-1.30%	175,445
Oct 17, 2024	98.46	99.99	98.02	99.95	99.87	1.56%	230,713
Oct 16, 2024	98.50	98.86	97.62	98.41	98.33	0.41%	216,676
Oct 15, 2024	98.91	99.92	97.51	98.01	97.93	-1.07%	253,947
Oct 14, 2024	95.85	99.17	95.42	99.07	98.99	2.94%	223,941
Oct 11, 2024	94.24	96.67	94.24	96.24	96.16	1.56%	134,638
Oct 10, 2024	95.32	96.36	94.43	94.76	94.68	-1.71%	222,287
Oct 9, 2024	98.53	98.87	96.01	96.41	96.33	-2.35%	272,574
Oct 8, 2024	99.53	99.57	98.17	98.73	98.65	-1.15%	164,436
Oct 7, 2024	99.13	100.70	98.77	99.88	99.80	-0.05%	170,751
Oct 4, 2024	99.31	100.28	97.83	99.93	99.85	2.22%	282,986
Oct 3, 2024	98.37	98.66	96.91	97.76	97.68	-1.55%	253,393
Oct 2, 2024	99.30	100.02	97.69	99.30	99.22	-0.03%	309,187
Oct 1, 2024	98.47	99.43	96.82	99.33	99.25	0.83%	252,896
Sep 30, 2024	97.72	98.60	97.06	98.51	98.43	0.71%	293,284
Sep 27, 2024	98.21	99.43	96.99	97.82	97.74	0.51%	285,342
Sep 26, 2024	95.00	97.52	94.00	97.32	97.24	3.68%	296,854
Sep 25, 2024	94.00	94.32	92.33	93.87	93.79	0.04%	293,516
Sep 24, 2024	92.33	94.07	91.85	93.83	93.75	2.04%	298,864
Sep 23, 2024	91.75	92.37	91.03	91.95	91.88	0.82%	243,210
Sep 20, 2024	92.05	92.38	91.02	91.20	91.13	-1.57%	530,901
Sep 19, 2024	93.67	94.78	92.10	92.65	92.58	1.35%	173,451
Sep 18, 2024	90.47	93.64	89.91	91.42	91.35	0.95%	202,367
Sep 17, 2024	90.94	91.97	90.47	90.56	90.49	0.94%	210,064
Sep 16, 2024	90.38	90.38	89.11	89.72	89.65	0.11%	345,555
Sep 13, 2024	88.48	89.73	87.76	89.62	89.55	2.74%	233,371
Sep 12, 2024	86.10	87.29	85.10	87.23	87.16	1.95%	206,805
Sep 11, 2024	84.81	85.60	82.64	85.56	85.49	0.74%	544,542
Sep 10, 2024	87.11	87.81	84.70	84.93	84.86	-2.29%	307,054
Sep 9, 2024	87.46	88.35	86.23	86.92	86.85	-1.06%	197,762
Sep 6, 2024	88.69	89.51	86.92	87.85	87.78	-0.59%	291,146
Sep 5, 2024	89.65	89.65	87.77	88.37	88.30	-0.96%	182,171
Sep 4, 2024	86.75	89.31	86.12	89.23	89.16	1.93%	209,949
Sep 3, 2024	89.02	89.73	86.39	87.54	87.47	-2.56%	221,271
Aug 30, 2024	89.88	91.87	89.35	89.84	89.77	0.09%	357,152
Aug 29, 2024	89.31	90.42	88.55	89.76	89.69	1.46%	170,168
Aug 28, 2024	89.61	89.93	88.31	88.47	88.40	-1.10%	129,255
Aug 27, 2024	90.20	91.35	89.35	89.45	89.38	-0.94%	173,785
Aug 26, 2024	90.91	91.72	90.09	90.30	90.23	0.18%	198,000
Aug 23, 2024	87.36	90.60	87.04	90.14	90.07	3.84%	217,484
Aug 22, 2024	88.62	88.72	86.75	86.81	86.74	-2.03%	179,982
Aug 21, 2024	89.28	89.42	88.16	88.61	88.54	-	209,949
Aug 20, 2024	91.31	91.43	88.58	88.61	88.54	-3.46%	247,211
Aug 19, 2024	89.47	91.80	89.20	91.79	91.72	2.54%	222,617
Aug 16, 2024	89.04	90.14	88.47	89.52	89.35	0.16%	121,213
Aug 15, 2024	89.09	90.34	87.06	89.38	89.21	2.43%	254,104
Aug 14, 2024	88.90	88.90	86.89	87.26	87.09	-1.56%	158,511
Aug 13, 2024	89.56	89.56	87.57	88.64	88.47	0.23%	179,437
Aug 12, 2024	89.83	90.34	88.29	88.44	88.27	-2.20%	146,316
Aug 9, 2024	89.91	90.68	89.01	90.43	90.26	0.48%	175,745
Aug 8, 2024	89.58	90.59	88.63	90.00	89.83	1.51%	173,027
Aug 7, 2024	90.71	91.28	88.35	88.66	88.49	-0.98%	267,415
Aug 6, 2024	89.90	91.12	89.11	89.54	89.37	-0.56%	324,936
Aug 5, 2024	89.83	92.17	89.04	90.04	89.87	-4.08%	214,789
Aug 2, 2024	92.09	94.14	91.00	93.87	93.69	-1.50%	243,367
Aug 1, 2024	98.51	99.56	94.87	95.30	95.12	-3.13%	455,450