John Bean Technologies Corporation Common Stockのデータ

John Bean Technologies Corporation Common Stockの基本情報

名前 John Bean Technologies Corporation Common Stock
ティッカー JBT
国 United States
上場年 nan
セクター Technology

John Bean Technologies Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 134.67 130.64 130.67 132.35 181300.0 132.35
2021-02-12 132.09 128.99 129.76 129.96 113000.0 129.96
2021-02-11 133.26 127.91 132.17 130.71 155700.0 130.71
2021-02-10 133.34 130.34 131.04 131.72 183600.0 131.72
2021-02-09 131.17 126.25 127.74 130.43 148700.0 130.43
2021-02-08 127.29 123.63 123.63 127.29 92400.0 127.29
2021-02-05 122.21 118.49 119.99 122.21 147700.0 122.21
2021-02-04 121.27 117.66 118.95 118.5 261700.0 118.5
2021-02-03 120.25 118.26 119.42 118.95 90100.0 118.95
2021-02-02 121.23 119.39 120.35 119.75 107300.0 119.75
2021-02-01 118.96 115.61 117.2 118.24 226100.0 118.24
2021-01-29 121.16 115.87 121.16 115.88 128600.0 115.88
2021-01-28 125.41 120.33 124.77 120.69 128000.0 120.69
2021-01-27 124.65 119.92 121.42 123.09 126400.0 123.09
2021-01-26 126.14 123.55 125.02 125.09 112100.0 125.09
2021-01-25 125.79 121.07 124.11 123.57 122200.0 123.57
2021-01-22 125.9 122.17 122.45 125.51 178200.0 125.51
2021-01-21 125.5 123.89 125.5 124.13 101900.0 124.13
2021-01-20 127.11 124.91 126.15 125.25 133700.0 125.25
2021-01-19 129.17 125.0 127.32 125.99 123800.0 125.99
2021-01-15 128.13 124.08 127.26 126.24 106900.0 126.24
2021-01-14 132.39 127.66 127.66 130.26 131600.0 130.26
2021-01-13 130.35 126.41 130.12 126.89 97300.0 126.89
2021-01-12 130.75 126.68 126.68 130.35 110500.0 130.35
2021-01-11 127.0 122.61 122.61 126.64 152800.0 126.64
2021-01-08 124.78 121.56 124.05 124.65 191300.0 124.65
2021-01-07 124.23 120.17 122.24 123.84 143900.0 123.84
2021-01-06 122.73 116.46 116.46 121.82 609700.0 121.82
2021-01-05 116.17 112.03 112.03 114.31 199200.0 114.31
2021-01-04 115.59 110.53 114.79 111.88 183800.0 111.88
2020-12-31 118.44 110.83 116.72 113.87 333500.0 113.87
2020-12-30 118.61 114.66 115.31 117.35 123900.0 117.35
2020-12-29 118.18 115.06 117.4 115.59 100600.0 115.59
2020-12-28 120.0 116.44 119.25 117.14 265800.0 117.14
2020-12-24 118.96 117.04 118.31 117.78 51400.0 117.78
2020-12-23 119.56 117.47 118.46 117.91 92600.0 117.91
2020-12-22 119.04 117.19 118.36 117.54 96100.0 117.54
2020-12-21 119.55 116.85 117.02 118.12 137000.0 118.12
2020-12-18 123.47 119.9 122.34 120.07 585700.0 120.07
2020-12-17 122.78 120.07 121.49 122.15 116600.0 122.15
2020-12-16 122.94 119.98 122.71 121.59 107500.0 121.59
2020-12-15 122.93 119.2 120.54 122.5 130200.0 122.5
2020-12-14 123.96 118.4 123.68 118.4 193500.0 118.4
2020-12-11 124.27 119.91 120.55 120.78 220300.0 120.78
2020-12-10 126.86 121.74 125.26 122.46 188100.0 122.36
2020-12-09 129.38 126.01 129.38 127.01 265300.0 126.91
2020-12-08 129.73 125.04 125.04 128.42 222200.0 128.32
2020-12-07 125.51 122.86 123.88 125.5 177200.0 125.4
2020-12-04 124.86 115.31 116.53 124.71 229700.0 124.61
2020-12-03 117.22 113.78 114.43 115.3 94500.0 115.21
2020-12-02 115.0 110.63 112.59 114.45 137900.0 114.36
2020-12-01 113.47 110.57 112.45 113.01 151100.0 112.92
2020-11-30 113.57 110.15 112.07 110.56 153200.0 110.47
2020-11-27 114.32 111.44 113.64 113.14 58400.0 113.05
2020-11-25 115.1 112.47 114.23 113.48 186400.0 113.39
2020-11-24 115.69 111.79 112.42 115.69 228900.0 115.6
2020-11-23 110.73 107.48 107.79 110.41 173500.0 110.32
2020-11-20 106.63 103.4 104.21 106.55 190900.0 106.46
2020-11-19 105.16 103.05 104.32 105.01 83300.0 104.92
2020-11-18 106.45 104.53 105.64 105.0 162000.0 104.91
2020-11-17 106.4 98.63 101.58 105.42 269000.0 105.33
2020-11-16 102.97 99.24 100.0 102.94 153700.0 102.86
2020-11-13 99.28 97.34 97.9 98.2 122800.0 98.12
2020-11-12 99.15 95.52 98.04 96.79 143400.0 96.71
2020-11-11 105.89 98.6 105.89 99.63 155300.0 99.55
2020-11-10 106.84 101.95 102.25 105.38 235200.0 105.29
2020-11-09 102.43 93.65 93.65 101.12 367700.0 101.04
2020-11-06 88.42 85.67 88.22 86.49 159800.0 86.42
2020-11-05 88.95 83.2 83.2 88.01 271700.0 87.94
2020-11-04 85.25 81.27 85.2 82.85 273800.0 82.78
2020-11-03 89.79 87.08 89.38 87.29 203000.0 87.22
2020-11-02 87.53 85.57 85.6 87.41 182800.0 87.34
2020-10-30 86.7 83.05 86.0 83.97 179900.0 83.9
2020-10-29 86.79 83.78 83.78 86.35 193100.0 86.28
2020-10-28 87.66 80.74 81.42 84.82 288400.0 84.75
2020-10-27 86.85 83.78 86.37 83.78 220900.0 83.71
2020-10-26 88.5 85.44 88.23 86.63 151600.0 86.56
2020-10-23 90.04 88.01 89.75 89.73 103300.0 89.66
2020-10-22 89.72 87.67 88.36 88.94 165400.0 88.87
2020-10-21 88.84 87.65 88.07 87.71 104100.0 87.64
2020-10-20 90.08 88.01 88.22 88.22 116100.0 88.15
2020-10-19 90.63 86.62 89.62 86.97 205900.0 86.9
2020-10-16 91.88 89.16 91.01 89.37 147500.0 89.3
2020-10-15 91.88 88.21 88.21 91.0 186200.0 90.93
2020-10-14 91.49 89.62 89.81 89.98 126400.0 89.91
2020-10-13 91.18 89.78 90.12 89.79 142700.0 89.72
2020-10-12 91.64 89.45 90.21 91.15 102200.0 91.08
2020-10-09 91.48 89.52 91.08 90.23 126300.0 90.16
2020-10-08 90.5 89.38 90.17 89.91 210100.0 89.84
2020-10-07 90.58 88.57 90.0 89.27 327600.0 89.2
2020-10-06 92.05 89.24 91.98 89.31 344400.0 89.24
2020-10-05 92.78 90.38 90.96 90.82 246200.0 90.75
2020-10-02 90.27 87.38 87.38 89.53 292400.0 89.46
2020-10-01 93.3 89.09 92.02 89.39 334800.0 89.32
2020-09-30 94.5 91.46 94.0 91.89 541200.0 91.81
2020-09-29 96.4 93.89 95.91 94.13 201700.0 94.05
2020-09-28 98.55 95.8 96.27 95.94 224400.0 95.86
2020-09-25 95.92 94.27 95.11 95.21 262900.0 95.13
2020-09-24 97.96 95.51 96.69 96.2 203000.0 96.12
2020-09-23 99.37 96.03 97.75 96.18 212600.0 96.1
2020-09-22 97.87 94.8 95.28 97.79 127400.0 97.71
2020-09-21 96.83 92.96 96.0 95.1 191100.0 95.02
2020-09-18 101.7 98.54 101.12 99.0 492700.0 98.92
2020-09-17 101.79 97.7 98.86 100.3 154200.0 100.22
2020-09-16 101.37 99.53 100.26 100.47 135900.0 100.39
2020-09-15 100.11 98.83 100.06 99.73 121700.0 99.65
2020-09-14 100.1 98.65 99.55 99.56 94900.0 99.48
2020-09-11 99.89 97.52 99.25 98.47 151500.0 98.39
2020-09-10 101.53 98.64 101.42 98.98 114100.0 98.9
2020-09-09 101.41 99.09 100.16 100.46 119000.0 100.38
2020-09-08 100.78 98.87 100.35 99.25 128300.0 99.17
2020-09-04 103.46 99.9 103.08 101.32 98700.0 101.24
2020-09-03 106.34 100.75 105.41 101.02 159600.0 100.94
2020-09-02 107.34 104.95 105.85 106.59 93900.0 106.5
2020-09-01 105.89 101.43 101.72 105.72 165100.0 105.63
2020-08-31 104.32 102.51 104.27 102.51 128300.0 102.43
2020-08-28 105.2 103.01 103.67 104.5 88700.0 104.41
2020-08-27 104.68 102.7 103.07 103.26 105700.0 103.18
2020-08-26 102.58 101.08 101.38 101.87 106200.0 101.79
2020-08-25 104.07 101.55 104.07 101.94 147700.0 101.86
2020-08-24 103.2 99.62 100.74 103.16 130000.0 103.08
2020-08-21 100.54 98.35 98.68 99.52 135600.0 99.44
2020-08-20 100.07 97.93 98.07 99.81 119500.0 99.63
2020-08-19 100.79 98.86 98.86 99.79 120700.0 99.61
2020-08-18 101.01 98.81 100.62 99.11 136000.0 98.93
2020-08-17 102.56 100.6 101.94 100.72 90600.0 100.54
2020-08-14 103.88 100.75 101.43 101.91 100900.0 101.72
2020-08-13 104.77 102.53 103.79 102.79 75000.0 102.6
2020-08-12 108.17 103.75 108.17 105.18 142400.0 104.99
2020-08-11 110.61 105.52 108.51 106.05 160100.0 105.86
2020-08-10 108.1 102.99 103.0 106.9 211100.0 106.71
2020-08-07 102.77 98.13 98.13 102.66 162800.0 102.47
2020-08-06 100.43 96.74 100.43 98.75 230900.0 98.57
2020-08-05 100.76 97.92 98.16 100.29 207500.0 100.11
2020-08-04 97.2 95.45 95.97 96.38 162600.0 96.2
2020-08-03 96.89 93.69 94.19 96.48 173400.0 96.3
2020-07-31 93.91 89.99 93.32 93.76 217400.0 93.59
2020-07-30 95.2 93.1 93.83 94.44 179600.0 94.27
2020-07-29 97.68 95.14 95.38 95.95 262400.0 95.78
2020-07-28 95.33 91.0 92.95 94.27 351000.0 94.1
2020-07-27 91.2 87.99 89.54 90.69 128200.0 90.53
2020-07-24 92.57 89.36 91.43 89.95 165500.0 89.79
2020-07-23 92.5 87.17 87.17 91.81 182100.0 91.64
2020-07-22 88.58 86.65 87.31 87.63 143900.0 87.47
2020-07-21 90.4 87.07 87.99 88.35 194600.0 88.19
2020-07-20 87.21 84.95 86.01 86.41 108800.0 86.25
2020-07-17 87.97 85.11 85.49 86.92 137000.0 86.76
2020-07-16 89.4 83.89 88.39 85.25 266400.0 85.1
2020-07-15 90.17 87.41 88.9 89.27 182300.0 89.11
2020-07-14 86.26 83.4 83.59 86.14 130900.0 85.98
2020-07-13 87.19 83.65 85.68 84.02 153500.0 83.87
2020-07-10 85.22 81.1 81.67 84.54 114500.0 84.39
2020-07-09 82.7 78.99 82.08 81.08 150900.0 80.93
2020-07-08 83.22 80.73 81.1 82.62 125500.0 82.47
2020-07-07 84.11 81.18 82.98 81.55 148900.0 81.4
2020-07-06 86.55 83.3 85.76 84.23 131300.0 84.08
2020-07-02 85.66 83.02 83.67 83.32 199900.0 83.17
2020-07-01 87.14 81.11 86.13 81.39 302600.0 81.24
2020-06-30 86.3 82.4 82.4 86.02 493300.0 85.86
2020-06-29 84.15 78.86 79.2 82.83 257000.0 82.68
2020-06-26 78.75 75.77 78.58 77.13 400100.0 76.99
2020-06-25 79.43 75.37 76.21 79.34 259900.0 79.2
2020-06-24 78.55 76.46 78.13 77.06 304000.0 76.92
2020-06-23 80.59 79.16 79.94 79.63 202400.0 79.49
2020-06-22 78.33 75.98 76.84 78.11 177200.0 77.97
2020-06-19 81.31 77.0 80.3 77.53 376300.0 77.39
2020-06-18 81.98 78.19 80.73 78.93 229100.0 78.79
2020-06-17 83.28 81.2 83.28 81.78 215500.0 81.63
2020-06-16 85.1 79.33 85.04 82.96 215200.0 82.81
2020-06-15 81.93 73.46 73.46 80.77 231100.0 80.62
2020-06-12 79.39 74.51 79.31 76.96 403200.0 76.82
2020-06-11 82.58 73.85 82.11 74.67 647500.0 74.53
2020-06-10 90.79 86.9 90.79 87.25 236100.0 87.09
2020-06-09 93.93 91.41 92.72 91.86 193500.0 91.69
2020-06-08 98.28 94.97 97.38 95.56 134600.0 95.39
2020-06-05 101.91 95.05 97.91 95.9 272700.0 95.73
2020-06-04 94.12 89.65 90.05 92.42 173900.0 92.25
2020-06-03 92.03 87.13 87.13 91.25 162200.0 91.08
2020-06-02 86.13 84.21 85.35 84.68 161000.0 84.53
2020-06-01 85.75 81.71 82.61 84.46 174300.0 84.31
2020-05-29 85.38 81.45 84.56 82.15 255100.0 82.0
2020-05-28 90.9 85.87 90.9 86.32 147500.0 86.16
2020-05-27 93.27 87.42 90.41 89.51 215900.0 89.35
2020-05-26 89.74 84.64 84.94 88.9 357300.0 88.64
2020-05-22 81.4 79.51 81.09 80.3 156700.0 80.06
2020-05-21 81.65 79.83 80.54 80.39 307900.0 80.15
2020-05-20 81.32 77.88 78.0 81.06 324600.0 80.82
2020-05-19 78.52 73.49 74.05 75.92 378600.0 75.7
2020-05-18 75.92 69.92 69.92 75.11 365700.0 74.89
2020-05-15 66.45 60.33 62.13 66.38 490000.0 66.18
2020-05-14 61.23 56.17 58.74 61.05 474000.0 60.87
2020-05-13 65.64 59.2 65.0 60.77 377900.0 60.59
2020-05-12 71.05 65.47 70.22 65.74 165400.0 65.55
2020-05-11 72.35 68.5 71.94 69.79 231700.0 69.58
2020-05-08 73.72 71.0 72.33 73.54 224000.0 73.32
2020-05-07 70.44 67.7 69.79 70.27 252900.0 70.06
2020-05-06 70.65 67.4 70.65 68.18 161300.0 67.98
2020-05-05 72.98 70.1 71.66 70.37 169700.0 70.16
2020-05-04 70.67 68.3 70.61 69.93 207000.0 69.72
2020-05-01 75.33 70.73 74.04 71.92 245800.0 71.71
2020-04-30 88.14 76.39 86.66 76.74 370000.0 76.51
2020-04-29 86.07 83.4 84.18 84.14 311400.0 83.89
2020-04-28 81.83 78.3 80.17 80.73 240400.0 80.49
2020-04-27 77.73 73.73 74.79 77.16 305900.0 76.93
2020-04-24 74.35 70.97 73.42 73.32 168900.0 73.1
2020-04-23 74.0 70.99 71.07 72.97 225200.0 72.76
2020-04-22 75.68 70.48 75.68 70.58 162100.0 70.37
2020-04-21 73.91 66.83 68.24 73.34 195000.0 73.12
2020-04-20 72.35 68.08 69.22 71.19 300400.0 70.98
2020-04-17 73.41 69.95 71.4 71.64 359100.0 71.43
2020-04-16 74.83 66.49 71.28 68.0 401900.0 67.8
2020-04-15 76.33 71.27 76.08 71.39 227900.0 71.18
2020-04-14 82.6 77.46 79.8 79.73 219200.0 79.5
2020-04-13 86.86 75.23 86.86 77.45 275200.0 77.22
2020-04-09 88.02 82.37 84.3 87.48 192800.0 87.22
2020-04-08 81.33 75.54 78.02 80.31 164500.0 80.07
2020-04-07 79.5 73.6 77.67 76.34 226900.0 76.12
2020-04-06 75.31 68.61 68.66 74.64 309300.0 74.42
2020-04-03 67.76 62.92 65.04 64.96 207500.0 64.77
2020-04-02 67.0 62.78 64.25 66.2 207600.0 66.01
2020-04-01 72.16 65.02 70.89 65.76 300500.0 65.57
2020-03-31 77.87 72.64 76.35 74.27 377900.0 74.05
2020-03-30 78.27 73.59 74.63 77.5 248600.0 77.27
2020-03-27 78.96 73.43 78.96 74.52 328300.0 74.3
2020-03-26 83.07 73.6 74.2 83.07 236500.0 82.83
2020-03-25 76.74 69.77 70.58 72.62 235600.0 72.41
2020-03-24 70.84 64.5 65.85 70.56 207700.0 70.35
2020-03-23 65.44 60.34 63.51 61.66 222300.0 61.48
2020-03-20 66.43 60.26 63.3 63.38 403300.0 63.19
2020-03-19 65.46 59.84 61.01 63.19 308200.0 63.0
2020-03-18 75.19 56.54 71.9 61.27 471600.0 61.09
2020-03-17 79.21 64.05 69.2 78.69 374200.0 78.46
2020-03-16 69.72 63.15 66.43 67.81 365600.0 67.61
2020-03-13 76.34 65.25 66.2 76.34 282300.0 76.12
2020-03-12 77.01 65.72 69.45 68.21 409700.0 68.01
2020-03-11 78.75 73.52 78.75 74.68 228900.0 74.46
2020-03-10 83.54 76.5 83.27 81.43 276800.0 81.09
2020-03-09 85.01 78.73 82.74 80.47 291500.0 80.13
2020-03-06 88.6 83.67 86.01 87.81 356900.0 87.44
2020-03-05 96.13 89.05 95.26 90.34 211300.0 89.96
2020-03-04 99.3 96.85 98.29 98.95 171100.0 98.54
2020-03-03 100.58 95.9 100.01 96.33 219800.0 95.93
2020-03-02 100.53 94.97 97.79 100.06 169800.0 99.64
2020-02-28 97.9 93.5 95.17 96.86 202600.0 96.46
2020-02-27 104.2 99.05 100.51 99.5 138000.0 99.09
2020-02-26 105.85 102.87 104.67 103.29 116500.0 102.86
2020-02-25 110.11 101.94 109.07 103.35 137200.0 102.92
2020-02-24 109.21 106.59 107.38 108.28 156300.0 107.83
2020-02-21 112.59 110.1 112.59 111.8 162300.0 111.33
2020-02-20 117.0 110.46 116.0 113.32 332900.0 112.85
2020-02-19 112.93 109.49 111.71 109.9 197100.0 109.44
2020-02-18 112.99 110.56 112.51 111.38 85700.0 110.92