American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

JBT

JBT Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

JBT historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of JBT by members of U.S. Congress

Politician Type Traded
Gilbert Ray Cisneros, Jr. House / D Sale $1,001 - $15,000 Mar 10, 2020
Josh Gottheimer House / D Sale $1,001 - $15,000 Mar 02, 2020
Josh Gottheimer House / D Purchase $1,001 - $15,000 Jun 30, 2017
Thomas MacArthur House / R Sale $15,001 - $50,000 Feb 01, 2016
JBT Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
JBT Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
JBT Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in JBT holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by JBT's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $20,000 Jul 17, 2024 Issue: Copyright/Patent/Trademark Aviation/Airlines/Airports
  • $20,000 Oct 14, 2023 Issue: Copyright/Patent/Trademark Aviation/Airlines/Airports
  • $20,000 Jul 15, 2023 Issue: Copyright/Patent/Trademark Aviation/Airlines/Airports
  • $20,000 Jul 09, 2023 Issue: Aviation/Airlines/Airports Defense
  • $20,000 Jan 19, 2023 Issue: Defense
  • $20,000 Jan 14, 2023 Issue: Transportation Copyright/Patent/Trademark Aviation/Airlines/Airports
  • $20,000 Oct 19, 2022 Issue: Defense
  • $20,000 Oct 17, 2022 Issue: Transportation Copyright/Patent/Trademark Aviation/Airlines/Airports
  • $20,000 Jul 20, 2022 Issue: Defense
  • $20,000 Jul 18, 2022 Issue: Transportation Copyright/Patent/Trademark Aviation/Airlines/Airports
  • $20,000 Apr 20, 2022 Issue: Defense
  • $20,000 Apr 18, 2022 Issue: Transportation Copyright/Patent/Trademark Aviation/Airlines/Airports
  • $20,000 Jan 19, 2022 Issue: Defense
  • $20,000 Jan 14, 2022 Issue: Aviation/Airlines/Airports Transportation Copyright/Patent/Trademark
  • $20,000 Oct 20, 2021 Issue: Defense
  • $20,000 Oct 20, 2021 Issue: Copyright/Patent/Trademark Transportation Aviation/Airlines/Airports
  • $20,000 Jul 19, 2021 Issue: Aviation/Airlines/Airports Copyright/Patent/Trademark Transportation
  • $20,000 Jul 19, 2021 Issue: Aviation/Airlines/Airports
  • $20,000 Apr 26, 2021 Issue: Transportation Copyright/Patent/Trademark Aviation/Airlines/Airports
  • $20,000 Apr 16, 2021 Issue: Aviation/Airlines/Airports
  • $20,000 Jan 21, 2021 Issue: Transportation Copyright/Patent/Trademark Aviation/Airlines/Airports
  • $20,000 Jan 14, 2021 Issue: Aviation/Airlines/Airports
  • $20,000 Oct 20, 2020 Issue: Transportation Copyright/Patent/Trademark Aviation/Airlines/Airports
  • $10,000 Oct 19, 2020 Issue: Aviation/Airlines/Airports
  • $20,000 Jul 20, 2020 Issue: Copyright/Patent/Trademark Transportation Aviation/Airlines/Airports
  • $20,000 Apr 17, 2020 Issue: Transportation Aviation/Airlines/Airports Copyright/Patent/Trademark
  • $20,000 Jan 21, 2020 Issue: Transportation Copyright/Patent/Trademark Aviation/Airlines/Airports
  • $20,000 Oct 16, 2019 Issue: Copyright/Patent/Trademark Aviation/Airlines/Airports Transportation
  • $20,000 Jul 22, 2019 Issue: Transportation Copyright/Patent/Trademark Aviation/Airlines/Airports
  • $20,000 Apr 17, 2019 Issue: Transportation Copyright/Patent/Trademark Aviation/Airlines/Airports
  • $20,000 Jan 19, 2019 Issue: Aviation/Airlines/Airports Transportation Copyright/Patent/Trademark
  • $30,000 Oct 12, 2018 Issue: Transportation Copyright/Patent/Trademark Aviation/Airlines/Airports
  • $30,000 Jul 18, 2018 Issue: Transportation Copyright/Patent/Trademark Aviation/Airlines/Airports
  • $50,000 Apr 21, 2011 Issue: None
  • $50,000 Jan 19, 2011 Issue: None
  • $20,000 Oct 20, 2010 Issue: Defense
  • $50,000 Oct 19, 2010 Issue: Aviation/Airlines/Airports Budget/Appropriations Defense
  • $20,000 Jul 27, 2010 Issue: Defense
  • $50,000 Jul 12, 2010 Issue: Aviation/Airlines/Airports Defense Budget/Appropriations
  • $20,000 May 17, 2010 Issue: Defense
  • $50,000 Apr 15, 2010 Issue: Aviation/Airlines/Airports Defense Budget/Appropriations
  • $20,000 Apr 14, 2010 Issue: Defense
  • $60,000 Jan 19, 2010 Issue: Defense Aviation/Airlines/Airports Budget/Appropriations
  • $30,000 Jan 13, 2010 Issue: Defense
  • $30,000 Oct 19, 2009 Issue: Defense
  • $60,000 Oct 07, 2009 Issue: Defense Budget/Appropriations Aviation/Airlines/Airports Trade (domestic/foreign)
  • $30,000 Jul 15, 2009 Issue: Defense
  • $60,000 Jul 07, 2009 Issue: Aviation/Airlines/Airports Trade (domestic/foreign) Defense Budget/Appropriations
  • $30,000 Apr 09, 2009 Issue: Defense
  • $60,000 Apr 01, 2009 Issue: Budget/Appropriations Aviation/Airlines/Airports Defense
  • $30,000 Jan 14, 2009 Issue: Defense
  • $60,000 Jan 13, 2009 Issue: Aviation/Airlines/Airports Defense Budget/Appropriations
  • $30,000 Oct 27, 2008 Issue: Defense
  • $40,000 Oct 06, 2008 Issue: Aviation/Airlines/Airports Defense Budget/Appropriations
  • $30,000 Jul 17, 2008 Issue: Defense
  • $30,000 Apr 16, 2008 Issue: Defense
  • $60,000 Jan 16, 2008 Issue: Defense
  • $60,000 Sep 13, 2007 Issue: None
  • $60,000 Jul 08, 2007 Issue: Defense
  • $60,000 Jul 27, 2006 Issue: Defense
  • $40,000 Dec 29, 2005 Issue: Defense
  • $40,000 Aug 18, 2005 Issue: Defense
  • $40,000 Aug 12, 2004 Issue: Defense
  • $20,000 Feb 12, 2004 Issue: Defense
Revolving Door

Former government officials who have lobbied for JBT

Quiver Logo

No former government officials on record as having lobbied for JBT

Revolving Door Dashboard
Corporate Lobbying

JBT Estimated quarterly lobbying spending

Revenue Breakdown

JBT Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
JBT Income Statement
JBT Balance Sheet
JBT Cash Flow
U.S. Patents

New JBT patent grants

  • Patent Title: Blade portioner calibration Jul. 02, 2024
  • Patent Title: System for cutting and unloading portions Feb. 23, 2021
  • Patent Title: Sorter Jun. 19, 2018
  • Patent Title: Optimization of blade portioner cutting speed May. 29, 2018
  • Patent Title: Roller brush mounting assembly May. 29, 2018
  • Patent Title: Roller brush mounting assembly May. 29, 2018
  • Patent Title: Conveyor with non-stick slats Apr. 10, 2018
  • Patent Title: Routing of automated guided vehicles Feb. 06, 2018
  • Patent Title: Produce bin scrubber and related methods Jan. 23, 2018
  • Patent Title: Automated guided vehicle system Jan. 09, 2018
  • Patent Title: Auto-cleaning marination filter for poultry injector system Dec. 12, 2017
  • Patent Title: Gap adjustment assembly for blade portioner conveyors Dec. 05, 2017
  • Patent Title: Macerator having automated roller spacing control Dec. 05, 2017
  • Patent Title: System for cutting and unloading portions Oct. 03, 2017
  • Patent Title: System for portioning foodstuff to user-specified shape Sep. 26, 2017
  • Patent Title: Combined impingement/plate freezer Aug. 22, 2017
  • Patent Title: Roller brush mounting assembly Aug. 08, 2017
  • Patent Title: Method and system for portioning workpieces to user-entered shape and other specifications Jun. 13, 2017
  • Patent Title: Retort agitation system Jun. 06, 2017
  • Patent Title: Labeling apparatus with robot and related methods Mar. 28, 2017
  • Patent Title: High speed jet blocker with readily replaceable blocking material Mar. 28, 2017
  • Patent Title: Massaging press roller Mar. 21, 2017
  • Patent Title: Thermal measurement and process control Jun. 14, 2016
  • Patent Title: Thermal process control Jun. 14, 2016
  • Patent Title: Cooking device Feb. 09, 2016
  • Patent Title: Apparatus and method for harvesting portions with fluid nozzle arrays Sep. 22, 2015
  • Patent Title: Method and system for portioning workpieces to directly-controlled and/or indirectly-controlled characteristics Sep. 08, 2015
  • Patent Title: Food coating apparatuses, systems, and methods Jun. 16, 2015
  • Patent Title: Deep lane navigation system for automatic guided vehicles Jun. 02, 2015
  • Patent Title: Method and system for portioning workpieces using reference shape as a directly controlled characteristic Apr. 14, 2015
  • Patent Title: Method of preparation of a coated food product Apr. 07, 2015
  • Patent Title: Blocked orifice tube sensor for citrus juice extractor Feb. 17, 2015
  • Patent Title: Method and apparatus for welding metal panels having flanges Nov. 04, 2014
  • Patent Title: Aircraft gpu connection method and apparatus Sep. 23, 2014
  • Patent Title: Determination and correction of conveyor belt speed/location Sep. 23, 2014
  • Patent Title: Lateral plate element for a link included in a self-stacking endless conveyor belt Sep. 02, 2014
  • Patent Title: Apparatus and method for sensing the concentration of pulp in a concentrated pulp stream Sep. 02, 2014
  • Patent Title: Apparatus and method for sensing and controlling the concentration of pulp in a concentrated pulp stream Sep. 02, 2014
  • Patent Title: Methods of cooking in continuous cooking oven systems Aug. 19, 2014
  • Patent Title: Lateral plate element for a link means included in a self-stacking endless conveyor belt Aug. 12, 2014
  • Patent Title: Continuous process for cooking bacon with improved recovery Jun. 17, 2014
  • Patent Title: Dry food pasteurization apparatus and method Apr. 29, 2014
  • Patent Title: Classifying workpieces to be portioned into various end products to optimally meet overall production goals Apr. 01, 2014
  • Patent Title: Method and system for portioning workpieces to directly-controlled and/or indirectly-controlled characteristics Apr. 01, 2014
  • Patent Title: Compliant hold-down conveyor for slicer Apr. 01, 2014
  • Patent Title: Method and apparatus for aseptic filling of food product Dec. 03, 2013
  • Patent Title: Produce bin scrubber and related methods Oct. 29, 2013
  • Patent Title: Pineapple coating application device with applicator and conveyor brushes and related methods May. 21, 2013
  • Patent Title: Method and system for portioning workpieces to directly-controlled and indirectly-controlled specifications Apr. 02, 2013
  • Patent Title: Apparatus for gas treatment of products Jul. 05, 2011
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to JBT from public contracts

JBT News

Recent insights relating to JBT

CNBC Recommendations

Recent picks made for JBT stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in JBT

JBT Analyst Ratings

JBT Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
JBT Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $JBT stock a Buy, Sell, or Hold?

  • What is the price target for $JBT stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

JBT Top Shareholders
Shareholder
Shares Held
JBT Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $JBT stock?

  • Who owns the most shares of $JBT stock?

  • What funds own $JBT stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

JBT Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view JBT Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About JBT

No description available

JBT (JBT) Historical Stock Prices

JBT (JBT) closed at $125.32 on January 2, 2025. Over the past year its adjusted close ranged from $84.93 to $131.66. Daily prices go back to January 2, 2014, 2,769 trading days in all.

  • 1 month+0.97%
  • 3 months+28.19%
  • Year to date-1.40%
  • 1 year+35.76%
  • 3 years-19.83%
  • 5 years+8.96%
  • Max+336.66%
See every congressional and insider trade on the JBT price chart

Quiver Premium charts JBT's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Jan 2, 2025 128.00 129.31 124.94 125.32 125.32 574,189
Dec 31, 2024 127.87 128.25 125.61 127.10 127.10 372,261
Dec 30, 2024 128.92 129.45 125.93 127.42 127.42 751,555
Dec 27, 2024 131.15 132.69 127.45 128.38 128.38 2,802,112
Dec 26, 2024 130.17 132.28 128.82 131.66 131.66 489,918
Dec 24, 2024 127.97 132.61 127.67 130.56 130.56 672,774
Dec 23, 2024 124.99 128.60 124.17 127.44 127.44 662,601
Dec 20, 2024 123.01 126.38 122.11 124.78 124.78 1,028,313
Dec 19, 2024 123.56 124.23 121.11 123.60 123.60 612,341
Dec 18, 2024 121.60 126.24 120.67 122.92 122.92 698,858
Dec 17, 2024 122.27 123.16 120.67 121.00 121.00 656,128
Dec 16, 2024 122.45 123.86 121.28 122.25 122.25 326,570
Dec 13, 2024 126.68 126.98 122.73 122.87 122.87 387,297
Dec 12, 2024 124.77 128.23 124.77 127.12 127.12 466,057
Dec 11, 2024 126.00 127.40 124.31 125.01 125.01 383,561
Dec 10, 2024 123.16 126.96 121.09 125.87 125.87 635,798
Dec 9, 2024 123.00 124.50 121.85 123.38 123.38 544,274
Dec 6, 2024 122.95 122.95 120.97 122.82 122.82 324,883
Dec 5, 2024 124.61 124.61 121.96 122.15 122.15 214,735
Dec 4, 2024 124.09 126.36 123.31 123.99 123.99 351,162
Dec 3, 2024 125.12 125.12 123.65 124.11 124.11 217,047
Dec 2, 2024 126.20 126.56 124.69 125.17 125.17 257,654
Nov 29, 2024 125.97 127.31 125.80 126.02 126.02 264,537
Nov 27, 2024 124.65 127.23 124.28 125.26 125.26 737,833
Nov 26, 2024 124.20 125.59 123.22 124.19 124.19 592,490
Nov 25, 2024 122.00 125.59 121.79 124.08 124.08 531,453
Nov 22, 2024 118.98 121.27 118.49 120.69 120.69 386,321
Nov 21, 2024 118.06 119.49 117.66 119.18 119.18 332,632
Nov 20, 2024 117.35 118.63 116.10 118.54 118.54 191,360
Nov 19, 2024 116.50 119.28 116.50 118.20 118.20 336,981
Nov 18, 2024 116.47 118.22 116.07 117.78 117.78 208,629
Nov 15, 2024 118.47 119.35 116.29 116.42 116.42 259,026
Nov 14, 2024 121.39 122.90 117.24 117.75 117.75 655,041
Nov 13, 2024 116.18 121.62 115.22 120.90 120.90 726,885
Nov 12, 2024 117.54 117.73 113.69 114.23 114.23 306,049
Nov 11, 2024 120.00 120.00 117.61 118.48 118.48 318,603
Nov 8, 2024 116.87 118.94 115.30 118.92 118.92 567,713
Nov 7, 2024 119.50 119.50 116.69 116.69 116.69 354,097
Nov 6, 2024 119.90 122.00 116.37 119.60 119.60 485,389
Nov 5, 2024 114.73 116.22 114.04 115.67 115.67 293,275
Nov 4, 2024 114.12 116.12 113.21 114.92 114.92 389,011
Nov 1, 2024 112.00 115.11 111.56 114.91 114.91 400,181
Oct 31, 2024 115.25 115.25 111.25 111.42 111.42 315,956
Oct 30, 2024 113.32 117.00 113.32 115.71 115.71 341,310
Oct 29, 2024 115.28 115.96 114.13 114.79 114.79 278,839
Oct 28, 2024 115.50 118.10 114.32 116.98 116.98 514,095
Oct 25, 2024 118.55 118.55 112.99 114.41 114.41 430,326
Oct 24, 2024 113.09 118.27 111.50 118.02 118.02 892,806
Oct 23, 2024 100.00 112.89 99.64 112.15 112.15 1,865,224
Oct 22, 2024 97.60 98.35 95.09 95.26 95.26 311,310
Oct 21, 2024 98.88 98.88 96.85 97.71 97.71 272,236
Oct 18, 2024 100.34 101.50 98.15 98.65 98.65 175,445
Oct 17, 2024 98.46 99.99 98.02 99.95 99.95 230,713
Oct 16, 2024 98.50 98.86 97.62 98.41 98.41 216,676
Oct 15, 2024 98.91 99.92 97.51 98.01 98.01 253,947
Oct 14, 2024 95.85 99.17 95.42 99.07 99.07 223,941
Oct 11, 2024 94.24 96.67 94.24 96.24 96.24 134,638
Oct 10, 2024 95.32 96.36 94.43 94.76 94.76 222,287
Oct 9, 2024 98.53 98.87 96.01 96.41 96.41 272,574
Oct 8, 2024 99.53 99.56 98.17 98.73 98.73 164,436
Oct 7, 2024 99.13 100.70 98.77 99.88 99.88 170,751
Oct 4, 2024 99.31 100.28 97.83 99.93 99.93 282,986
Oct 3, 2024 98.37 98.66 96.91 97.76 97.76 253,393
Oct 2, 2024 99.30 100.02 97.69 99.30 99.30 309,187
Oct 1, 2024 98.47 99.43 96.82 99.33 99.33 252,896
Sep 30, 2024 97.72 98.60 97.06 98.51 98.51 293,284
Sep 27, 2024 98.21 99.43 96.99 97.82 97.82 285,342
Sep 26, 2024 95.00 97.52 94.00 97.32 97.32 296,854
Sep 25, 2024 94.00 94.32 92.33 93.87 93.87 293,516
Sep 24, 2024 92.33 94.06 91.85 93.83 93.83 298,864
Sep 23, 2024 91.75 92.37 91.03 91.95 91.95 243,210
Sep 20, 2024 92.05 92.38 91.02 91.20 91.20 530,901
Sep 19, 2024 93.67 94.78 92.10 92.65 92.65 173,451
Sep 18, 2024 90.47 93.64 89.91 91.42 91.42 202,367
Sep 17, 2024 90.94 91.97 90.47 90.56 90.56 210,064
Sep 16, 2024 90.38 90.38 89.11 89.72 89.72 345,555
Sep 13, 2024 88.48 89.72 87.76 89.62 89.62 233,371
Sep 12, 2024 86.10 87.29 85.10 87.23 87.23 206,805
Sep 11, 2024 84.81 85.60 82.64 85.56 85.56 544,542
Sep 10, 2024 87.11 87.81 84.70 84.93 84.93 307,054
Sep 9, 2024 87.46 88.35 86.23 86.92 86.92 197,762
Sep 6, 2024 88.69 89.51 86.92 87.85 87.85 291,146
Sep 5, 2024 89.65 89.65 87.77 88.37 88.37 182,171
Sep 4, 2024 86.75 89.31 86.12 89.23 89.23 209,949
Sep 3, 2024 89.02 89.73 86.39 87.54 87.54 221,271
Aug 30, 2024 89.88 91.87 89.35 89.84 89.84 357,152
Aug 29, 2024 89.31 90.42 88.55 89.76 89.76 170,168
Aug 28, 2024 89.61 89.92 88.31 88.47 88.47 129,255
Aug 27, 2024 90.20 91.35 89.35 89.45 89.45 173,785
Aug 26, 2024 90.91 91.72 90.09 90.30 90.30 198,000
Aug 23, 2024 87.36 90.60 87.04 90.14 90.14 217,484
Aug 22, 2024 88.62 88.72 86.75 86.81 86.81 179,982
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 88.61 247,211
Aug 19, 2024 89.47 91.80 89.20 91.79 91.79 222,617
Aug 16, 2024 89.04 90.14 88.47 89.52 89.52 121,213
Aug 15, 2024 89.09 90.34 87.06 89.38 89.38 254,104
Aug 14, 2024 88.90 88.90 86.89 87.26 87.26 158,511
Aug 13, 2024 89.56 89.56 87.57 88.64 88.64 179,437
Aug 12, 2024 89.83 90.33 88.29 88.44 88.44 146,316
Aug 9, 2024 89.91 90.68 89.01 90.43 90.43 175,745
Aug 8, 2024 89.58 90.59 88.63 90.00 90.00 173,027
Aug 7, 2024 90.71 91.28 88.35 88.66 88.66 267,415
Aug 6, 2024 89.90 91.12 89.11 89.54 89.54 324,936
Aug 5, 2024 89.83 92.17 89.04 90.04 90.04 214,789
Aug 2, 2024 92.09 94.14 91.00 93.87 93.87 243,367
Aug 1, 2024 98.51 99.56 94.87 95.30 95.30 455,450
Jul 31, 2024 95.14 101.06 93.30 98.38 98.38 470,616
Jul 30, 2024 97.98 97.98 96.07 96.65 96.65 372,764
Jul 29, 2024 100.82 100.97 97.06 97.41 97.41 421,930
Jul 26, 2024 100.72 102.01 100.08 100.50 100.50 222,771
Jul 25, 2024 99.97 101.03 97.88 98.81 98.81 336,864
Jul 24, 2024 102.10 102.80 99.28 99.35 99.35 271,853
Jul 23, 2024 103.78 104.51 102.08 102.45 102.45 277,746
Jul 22, 2024 101.27 105.14 100.15 104.40 104.40 293,091
Jul 19, 2024 101.65 102.27 99.95 101.09 101.09 463,295
Jul 18, 2024 99.01 103.79 99.01 102.23 102.23 1,089,792
Jul 17, 2024 97.97 100.37 97.97 99.72 99.72 226,253
Jul 16, 2024 96.83 98.85 96.60 98.77 98.77 300,220
Jul 15, 2024 95.41 96.64 94.81 95.72 95.72 220,514
Jul 12, 2024 95.60 95.60 94.01 94.63 94.63 150,532
Jul 11, 2024 92.07 94.58 89.87 93.98 93.98 218,734
Jul 10, 2024 89.58 91.00 88.31 90.62 90.62 199,771
Jul 9, 2024 91.35 91.35 88.76 88.78 88.78 146,412
Jul 8, 2024 91.12 92.02 91.01 91.50 91.50 207,477
Jul 5, 2024 90.69 91.01 89.83 90.55 90.55 182,827
Jul 3, 2024 91.39 91.48 90.34 91.31 91.31 145,128
Jul 2, 2024 90.36 91.62 90.03 90.68 90.68 222,912
Jul 1, 2024 95.45 96.10 90.31 90.36 90.36 350,569
Jun 28, 2024 97.76 97.76 94.57 94.97 94.97 1,448,752
Jun 27, 2024 95.50 97.10 94.77 96.99 96.99 148,049
Jun 26, 2024 95.93 96.84 94.13 95.31 95.31 333,183
Jun 25, 2024 97.71 98.27 95.69 96.47 96.47 160,902
Jun 24, 2024 99.62 99.62 97.81 97.92 97.92 214,429
Jun 21, 2024 99.66 100.18 98.26 99.13 99.13 636,549
Jun 20, 2024 99.63 100.99 97.96 99.53 99.53 368,659
Jun 18, 2024 100.31 101.30 99.26 100.53 100.53 343,141
Jun 17, 2024 96.35 100.19 95.93 100.10 100.10 290,600
Jun 14, 2024 96.80 98.09 95.73 97.03 97.03 597,207
Jun 13, 2024 96.75 98.39 95.49 98.23 98.23 347,685
Jun 12, 2024 97.15 98.25 95.84 96.88 96.88 348,249
Jun 11, 2024 93.65 95.95 93.10 94.97 94.97 403,464
Jun 10, 2024 90.97 94.53 90.97 94.42 94.42 498,868
Jun 7, 2024 93.68 93.91 92.27 92.37 92.37 157,144
Jun 6, 2024 93.94 94.72 93.30 94.38 94.38 158,586
Jun 5, 2024 94.73 95.04 93.13 94.21 94.21 269,879
Jun 4, 2024 93.97 95.46 93.06 94.39 94.39 558,225
Jun 3, 2024 96.41 96.50 93.17 94.72 94.72 254,940
May 31, 2024 95.61 96.48 93.51 95.53 95.53 271,314
May 30, 2024 93.73 95.21 93.73 95.19 95.19 288,493
May 29, 2024 91.96 93.97 91.80 93.24 93.24 358,724
May 28, 2024 93.91 94.19 92.91 93.45 93.45 241,641
May 24, 2024 93.02 93.56 92.25 93.44 93.44 266,528
May 23, 2024 94.16 94.98 91.57 92.45 92.45 252,529
May 22, 2024 93.71 94.25 92.61 94.05 94.05 282,282
May 21, 2024 92.82 94.49 91.85 94.43 94.43 319,565
May 20, 2024 93.41 94.15 93.00 93.06 93.06 136,388
May 17, 2024 93.77 94.26 93.00 93.55 93.55 202,523
May 16, 2024 95.93 96.10 92.84 93.49 93.49 232,411
May 15, 2024 95.76 96.14 94.67 95.85 95.85 324,117
May 14, 2024 94.65 95.84 93.95 94.98 94.98 348,634
May 13, 2024 95.15 95.75 93.12 93.23 93.23 256,487
May 10, 2024 94.00 94.79 93.50 94.38 94.38 333,254
May 9, 2024 92.09 93.88 91.56 93.58 93.58 149,149
May 8, 2024 92.49 92.61 91.12 91.78 91.78 220,004
May 7, 2024 91.98 93.44 91.30 93.00 93.00 132,420
May 6, 2024 91.75 92.72 91.28 92.11 92.11 173,457
May 3, 2024 91.65 91.84 90.54 91.14 91.14 296,149
May 2, 2024 89.50 92.59 88.03 90.38 90.38 436,981
May 1, 2024 89.15 90.14 88.57 88.84 88.84 409,988
Apr 30, 2024 89.61 90.61 88.94 89.09 89.09 164,087
Apr 29, 2024 91.35 91.52 89.85 90.40 90.40 155,085
Apr 26, 2024 88.95 91.02 88.69 90.80 90.80 294,450
Apr 25, 2024 89.09 89.69 88.03 88.61 88.61 340,999
Apr 24, 2024 92.86 92.86 89.34 90.17 90.17 232,327
Apr 23, 2024 90.36 92.29 89.89 91.58 91.58 142,226
Apr 22, 2024 92.20 92.43 89.09 90.36 90.36 428,235
Apr 19, 2024 89.66 92.19 89.66 91.71 91.71 269,774
Apr 18, 2024 90.85 91.42 88.97 89.71 89.71 265,670
Apr 17, 2024 91.02 91.99 90.18 90.18 90.18 226,049
Apr 16, 2024 91.96 92.25 90.45 90.57 90.57 228,137
Apr 15, 2024 93.00 93.98 92.02 93.06 93.06 291,248
Apr 12, 2024 95.74 95.81 92.21 92.63 92.63 270,150
Apr 11, 2024 93.90 95.90 93.31 95.73 95.73 233,475
Apr 10, 2024 95.00 96.19 93.43 93.64 93.64 272,194
Apr 9, 2024 95.00 97.27 94.68 97.07 97.07 280,726
Apr 8, 2024 100.05 100.20 94.71 94.77 94.77 394,919
Apr 5, 2024 97.00 99.22 94.90 98.89 98.89 712,768
Apr 4, 2024 101.09 101.59 99.93 101.07 101.07 184,266
Apr 3, 2024 97.96 100.04 97.96 99.45 99.45 146,701
Apr 2, 2024 100.55 101.17 98.19 98.79 98.79 194,072
Apr 1, 2024 104.93 104.93 100.93 101.42 101.42 162,335
Mar 28, 2024 104.92 105.85 104.30 104.89 104.89 138,022
Mar 27, 2024 101.25 104.87 101.25 104.56 104.56 169,154
Mar 26, 2024 99.45 100.32 97.86 100.24 100.24 151,015
Mar 25, 2024 101.16 101.16 98.53 98.76 98.76 214,502
Mar 22, 2024 101.76 101.76 99.81 100.64 100.64 103,957
Mar 21, 2024 100.95 102.56 100.23 101.58 101.58 180,219
Mar 20, 2024 99.67 100.70 99.32 99.74 99.74 163,650
Mar 19, 2024 98.88 100.75 98.88 100.23 100.23 139,932
Mar 18, 2024 102.06 102.79 99.26 99.34 99.34 166,008
Mar 15, 2024 100.51 102.48 100.51 102.03 102.03 359,275
Mar 14, 2024 104.68 104.68 100.81 101.41 101.41 188,126
Mar 13, 2024 103.98 105.33 102.05 104.80 104.80 182,924
Mar 12, 2024 102.43 104.73 101.72 104.34 104.34 151,834
Mar 11, 2024 103.90 104.11 101.17 102.53 102.53 210,634
Mar 8, 2024 102.51 105.60 102.50 104.11 104.11 343,848
Mar 7, 2024 100.48 104.00 100.17 101.40 101.40 215,902
Mar 6, 2024 99.46 100.39 98.86 99.99 99.99 104,374
Mar 5, 2024 100.00 100.96 98.35 98.45 98.45 107,115
Mar 4, 2024 101.50 102.44 100.25 100.43 100.43 118,487
Mar 1, 2024 101.49 102.47 100.94 101.77 101.77 126,959
Feb 29, 2024 102.99 103.05 100.91 101.48 101.48 163,371
Feb 28, 2024 100.95 101.92 100.95 101.26 101.26 126,669
Feb 27, 2024 103.68 104.83 101.41 101.84 101.84 303,964
Feb 26, 2024 98.54 103.53 98.23 103.33 103.33 228,699
Feb 23, 2024 100.02 100.45 98.38 98.96 98.96 140,268
Feb 22, 2024 97.99 99.86 96.63 99.85 99.85 341,325
Feb 21, 2024 104.00 104.88 96.07 97.24 97.24 394,787
Feb 20, 2024 101.69 103.30 101.23 102.77 102.77 181,692
Feb 16, 2024 104.10 104.80 102.33 103.41 103.41 221,634
Feb 15, 2024 103.98 105.15 101.64 105.05 105.05 202,952
Feb 14, 2024 100.91 103.65 99.20 103.18 103.18 233,126
Feb 13, 2024 100.46 101.58 98.75 99.26 99.26 266,504
Feb 12, 2024 102.89 104.25 102.89 103.59 103.59 132,042
Feb 9, 2024 102.00 103.60 101.80 103.28 103.28 131,981
Feb 8, 2024 100.25 101.92 99.94 101.76 101.76 112,484
Feb 7, 2024 99.02 101.27 98.03 100.34 100.34 124,684
Feb 6, 2024 97.94 99.81 97.69 98.63 98.63 100,359
Feb 5, 2024 98.63 99.41 97.75 98.14 98.14 139,186
Feb 2, 2024 99.55 100.64 98.91 99.94 99.94 98,422
Feb 1, 2024 99.41 100.84 97.78 100.79 100.79 169,212
Jan 31, 2024 100.98 101.89 98.70 98.76 98.76 150,155
Jan 30, 2024 103.02 103.41 99.84 100.95 100.95 204,658
Jan 29, 2024 101.92 103.89 101.50 103.68 103.68 175,773
Jan 26, 2024 102.00 102.64 101.27 102.20 102.20 184,522
Jan 25, 2024 101.21 101.81 99.89 101.47 101.47 169,565
Jan 24, 2024 103.19 103.19 99.18 99.57 99.57 217,020
Jan 23, 2024 101.06 102.66 100.39 102.40 102.40 311,583
Jan 22, 2024 99.50 100.16 98.04 99.73 99.73 546,012
Jan 19, 2024 91.68 99.67 89.96 99.26 99.26 553,362
Jan 18, 2024 90.87 91.56 90.31 91.14 91.14 120,245
Jan 17, 2024 91.00 91.47 90.18 90.40 90.40 170,409
Jan 16, 2024 92.83 93.68 91.94 91.96 91.96 255,129
Jan 12, 2024 94.66 94.66 93.17 93.86 93.86 110,620
Jan 11, 2024 93.17 93.71 91.74 93.49 93.49 148,813
Jan 10, 2024 92.62 93.42 91.80 93.30 93.30 128,966
Jan 9, 2024 91.39 92.80 90.28 92.66 92.66 180,018
Jan 8, 2024 91.61 92.88 91.39 92.66 92.66 218,271
Jan 5, 2024 90.83 92.45 90.21 92.05 92.05 212,025
Jan 4, 2024 92.00 93.30 91.25 91.59 91.59 233,810
Jan 3, 2024 96.27 96.27 92.29 92.31 92.31 232,105

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
JBT Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at JBT, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation