Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	11.91	11.93	11.62	11.91	8,571	+0.00(+0.00%)
Jan 30, 2024	11.91	11.91	11.74	11.91	4,170	-0.02(-0.17%)
Jan 29, 2024	11.83	11.93	11.83	11.93	630	+0.01(+0.08%)
Jan 26, 2024	11.93	11.93	11.92	11.92	799	+0.16(+1.34%)
Jan 25, 2024	11.93	11.93	11.77	11.77	2,382	-0.16(-1.32%)
Jan 24, 2024	11.65	11.92	11.65	11.92	2,663	+0.19(+1.59%)
Jan 23, 2024	11.85	11.86	11.72	11.74	959	+0.02(+0.17%)
Jan 22, 2024	11.86	11.86	11.72	11.72	3,400	-0.15(-1.24%)
Jan 19, 2024	11.51	11.87	11.51	11.86	2,534	+0.07(+0.58%)
Jan 18, 2024	11.62	11.87	11.36	11.80	3,220	-0.08(-0.66%)
Jan 16, 2024				11.87	51	+0.13(+1.09%)
Jan 12, 2024	11.69	11.76	11.09	11.75	16,382	-0.03(-0.24%)
Jan 11, 2024	11.78	11.78	11.73	11.78	1,195	-0.00(-0.01%)
Jan 10, 2024	11.84	11.84	11.64	11.78	1,152	-0.13(-1.07%)
Jan 09, 2024	11.90	11.90	11.90	11.90	379	+0.04(+0.33%)
Jan 05, 2024				11.86	724	+0.09(+0.75%)
Jan 04, 2024	11.93	11.93	11.53	11.78	16,815	-0.22(-1.80%)
Jan 03, 2024	11.99	11.99	11.99	11.99	702	-0.04(-0.33%)
Jan 02, 2024	11.67	12.03	11.67	12.03	3,688	+0.03(+0.25%)
Dec 29, 2023	11.79	12.00	11.79	12.00	1,271	-0.03(-0.25%)
Dec 27, 2023				12.03	62	+0.12(+1.03%)
Dec 26, 2023	11.98	11.98	11.79	11.91	1,442	-0.02(-0.21%)
Dec 22, 2023	11.79	11.98	11.68	11.93	2,731	-0.08(-0.65%)
Dec 21, 2023	12.01	12.01	12.01	12.01	1,124	+0.25(+2.09%)
Dec 20, 2023	11.39	11.77	11.39	11.77	1,137	+0.31(+2.74%)
Dec 19, 2023	11.77	11.78	11.45	11.45	906	+0.02(+0.17%)
Dec 18, 2023	11.43	11.43	11.43	11.43	393	-0.20(-1.69%)
Dec 15, 2023	11.86	11.86	11.63	11.63	2,350	+0.01(+0.08%)
Dec 14, 2023	10.99	11.62	10.99	11.62	5,212	+0.79(+7.25%)
Dec 13, 2023	10.32	10.83	10.32	10.83	3,447	+0.43(+4.16%)
Dec 12, 2023	10.41	10.51	10.40	10.40	1,665	-0.01(-0.09%)
Dec 11, 2023	10.51	10.51	10.39	10.41	2,160	-0.09(-0.84%)
Dec 08, 2023	10.45	10.51	10.45	10.50	2,395	+0.23(+2.20%)
Dec 07, 2023	10.10	10.31	9.910	10.27	3,481	-0.04(-0.38%)
Dec 06, 2023	9.969	10.51	9.969	10.31	7,098	+0.26(+2.54%)
Dec 05, 2023	9.812	10.06	9.733	10.06	2,102	-0.01(-0.10%)
Dec 04, 2023	9.772	10.12	9.772	10.07	2,025	+0.00(+0.00%)
Dec 01, 2023	9.812	10.07	9.812	10.07	18,050	+0.26(+2.60%)
Nov 30, 2023	9.739	9.812	9.739	9.812	636	+0.00(+0.00%)
Nov 29, 2023	9.812	9.812	9.812	9.812	1,710	+0.08(+0.81%)
Nov 28, 2023	9.733	9.812	9.733	9.733	1,109	+0.00(+0.00%)
Nov 27, 2023	9.821	9.821	9.733	9.733	2,994	-0.09(-0.90%)
Nov 24, 2023	9.821	9.821	9.821	9.821	2,955	+0.00(+0.00%)
Nov 22, 2023	9.821	9.821	9.723	9.821	3,029	+0.18(+1.83%)
Nov 21, 2023	9.664	9.723	9.596	9.645	4,234	-0.10(-1.00%)
Nov 20, 2023	9.752	9.752	9.713	9.742	2,928	+0.00(+0.00%)
Nov 17, 2023	9.693	9.742	9.596	9.742	6,144	+0.04(+0.45%)
Nov 16, 2023	9.742	9.742	9.698	9.698	2,010	-0.04(-0.45%)
Nov 15, 2023	9.742	9.742	9.735	9.742	9,548	+0.05(+0.50%)
Nov 14, 2023	9.888	9.888	9.596	9.693	12,059	-0.05(-0.50%)
Nov 13, 2023	9.742	9.742	9.742	9.742	520	+0.00(+0.00%)
Nov 10, 2023	9.596	9.840	9.596	9.742	4,100	+0.01(+0.10%)
Nov 09, 2023	9.673	9.732	9.673	9.732	1,926	+0.09(+0.91%)
Nov 08, 2023	9.840	9.840	9.645	9.645	1,587	+0.00(+0.00%)
Nov 07, 2023	9.645	9.645	9.645	9.645	338	+0.24(+2.59%)
Nov 06, 2023	9.664	9.752	9.401	9.401	2,042	-0.24(-2.53%)
Nov 03, 2023	9.547	9.645	9.547	9.645	1,420	+0.05(+0.51%)
Nov 02, 2023	9.684	9.684	9.596	9.596	1,005	-0.14(-1.40%)
Nov 01, 2023	9.966	9.966	9.450	9.732	1,885	+0.09(+0.91%)
Oct 31, 2023	9.382	9.742	9.382	9.645	1,654	+0.07(+0.74%)
Oct 30, 2023	9.411	9.742	9.411	9.574	3,934	-0.02(-0.23%)
Oct 27, 2023	9.596	9.596	9.596	9.596	240	+0.03(+0.34%)
Oct 26, 2023	9.265	9.596	9.255	9.563	2,909	-0.03(-0.34%)
Oct 25, 2023	9.596	9.596	9.430	9.596	6,697	-0.08(-0.81%)
Oct 24, 2023	9.460	9.674	9.460	9.674	944	+0.20(+2.11%)
Oct 23, 2023	9.742	9.742	9.474	9.474	763	-0.01(-0.15%)
Oct 20, 2023	9.352	9.693	9.255	9.489	3,400	-0.25(-2.60%)
Oct 19, 2023	9.567	9.742	9.255	9.742	4,697	+0.01(+0.10%)
Oct 18, 2023	9.572	9.830	9.246	9.732	3,199	+0.38(+4.06%)
Oct 17, 2023	9.917	9.927	9.352	9.352	3,282	-0.19(-2.04%)
Oct 16, 2023	9.723	9.986	9.547	9.547	5,674	-0.32(-3.26%)
Oct 13, 2023	9.518	9.869	9.304	9.869	1,564	+0.01(+0.10%)
Oct 12, 2023	9.576	9.859	9.576	9.859	622	+0.20(+2.12%)
Oct 11, 2023	9.645	9.742	9.645	9.654	1,387	-0.09(-0.90%)
Oct 10, 2023	9.455	10.27	9.455	9.742	2,282	-0.16(-1.57%)
Oct 05, 2023				9.898	152	-0.27(-2.68%)
Oct 03, 2023				10.17	559	+0.00(+0.00%)
Oct 02, 2023	9.762	10.25	9.762	10.17	1,111	-0.06(-0.57%)
Sep 29, 2023	10.03	10.23	9.986	10.23	1,276	+0.00(+0.00%)
Sep 28, 2023	9.742	10.28	9.742	10.23	3,393	+0.10(+0.96%)
Sep 27, 2023	10.24	10.30	10.13	10.13	772	-0.15(-1.42%)
Sep 26, 2023	10.18	10.33	10.04	10.28	2,967	-0.01(-0.09%)
Sep 25, 2023	10.31	10.30	10.23	10.29	5,892	-0.15(-1.45%)
Sep 22, 2023	10.48	10.51	9.801	10.44	2,573	+0.21(+2.05%)
Sep 21, 2023	10.42	10.44	10.23	10.23	595	-0.19(-1.87%)
Sep 20, 2023	10.52	10.52	10.42	10.42	564	-0.10(-0.93%)
Sep 19, 2023	10.34	10.52	10.34	10.52	1,757	+0.00(+0.00%)
Sep 18, 2023	10.47	10.59	10.33	10.52	6,206	+0.08(+0.75%)
Sep 15, 2023	10.52	10.62	10.10	10.44	3,716	-0.06(-0.56%)
Sep 14, 2023	10.52	10.52	10.50	10.50	1,621	+0.08(+0.75%)
Sep 13, 2023	10.52	10.69	10.22	10.42	3,003	+0.05(+0.47%)
Sep 12, 2023	10.34	10.62	10.25	10.38	1,776	-0.33(-3.09%)
Sep 11, 2023	10.52	10.71	10.27	10.71	1,763	+0.23(+2.23%)
Sep 08, 2023	10.23	10.72	10.23	10.47	7,795	+0.06(+0.57%)
Sep 07, 2023	10.38	10.42	9.840	10.41	5,782	-0.01(-0.10%)
Sep 06, 2023	10.34	10.51	9.645	10.42	16,855	+0.05(+0.47%)
Sep 05, 2023	10.38	10.38	10.38	10.38	848	-0.10(-0.93%)
Sep 01, 2023	10.70	10.70	10.47	10.47	599	+0.03(+0.28%)
Aug 31, 2023	10.52	10.73	10.44	10.44	2,111	+0.00(+0.00%)
Aug 30, 2023	10.36	10.62	10.36	10.44	1,291	-0.23(-2.17%)
Aug 29, 2023	10.62	10.73	10.48	10.68	6,519	-0.05(-0.45%)
Aug 28, 2023	10.64	10.78	10.37	10.72	6,207	-0.03(-0.27%)
Aug 25, 2023	10.35	10.75	10.35	10.75	1,069	+0.09(+0.82%)
Aug 24, 2023	10.35	10.67	10.35	10.67	1,576	+0.21(+2.03%)
Aug 23, 2023	10.44	10.69	10.32	10.45	16,277	-0.10(-0.92%)
Aug 22, 2023	10.55	10.55	10.55	10.55	450	+0.06(+0.55%)
Aug 21, 2023	10.59	10.59	10.49	10.49	931	-0.17(-1.63%)
Aug 18, 2023	10.53	10.68	10.45	10.67	2,009	+0.20(+1.94%)
Aug 17, 2023	10.60	10.64	10.46	10.46	1,689	+0.07(+0.65%)
Aug 16, 2023	10.53	10.53	10.40	10.40	1,288	-0.03(-0.28%)
Aug 15, 2023	10.53	10.68	10.33	10.42	5,626	-0.18(-1.67%)
Aug 14, 2023	10.69	10.91	10.54	10.60	3,905	+0.01(+0.12%)
Aug 11, 2023	10.69	10.69	10.59	10.59	5,551	-0.05(-0.46%)
Aug 10, 2023	10.60	10.69	10.59	10.64	2,994	-0.05(-0.45%)
Aug 09, 2023	10.68	10.69	10.59	10.69	12,062	+0.00(+0.00%)
Aug 08, 2023	10.49	10.69	10.49	10.69	638	+0.00(+0.00%)
Aug 07, 2023	10.54	10.81	10.54	10.69	11,506	+0.09(+0.82%)
Aug 04, 2023	10.60	10.60	10.59	10.60	1,885	+0.01(+0.09%)
Aug 03, 2023	10.69	10.69	10.59	10.59	3,063	-0.10(-0.90%)
Aug 02, 2023	10.44	10.69	10.39	10.69	2,469	+0.27(+2.60%)
Aug 01, 2023	10.46	10.51	10.41	10.41	5,149	-0.25(-2.36%)
Jul 31, 2023	10.70	10.70	10.66	10.67	3,227	-0.03(-0.27%)
Jul 28, 2023	10.69	10.80	10.69	10.69	8,315	-0.04(-0.36%)
Jul 27, 2023	10.75	10.85	10.67	10.73	2,690	-0.04(-0.40%)
Jul 26, 2023	10.68	11.04	10.64	10.78	18,124	+0.23(+2.15%)
Jul 25, 2023	10.39	11.22	10.39	10.55	13,623	+0.19(+1.87%)
Jul 24, 2023	10.11	10.40	10.11	10.36	5,010	+0.23(+2.29%)
Jul 21, 2023	9.718	10.64	9.658	10.12	4,787	+0.39(+3.97%)
Jul 20, 2023	9.718	10.48	9.573	9.738	7,736	+0.21(+2.23%)
Jul 19, 2023	9.235	10.06	9.235	9.525	14,998	+0.00(+0.00%)
Jul 18, 2023	9.293	9.622	9.287	9.525	18,417	+0.34(+3.68%)
Jul 17, 2023	8.925	9.331	8.925	9.186	14,772	+0.17(+1.93%)
Jul 14, 2023	9.167	9.177	8.925	9.012	4,018	-0.10(-1.06%)
Jul 13, 2023	9.022	9.138	9.022	9.109	2,084	+0.06(+0.64%)
Jul 12, 2023	9.138	9.177	8.858	9.051	3,169	-0.04(-0.43%)
Jul 11, 2023	8.983	9.090	8.983	9.090	3,856	+0.19(+2.17%)
Jul 10, 2023	8.945	8.974	8.896	8.896	3,718	-0.03(-0.33%)
Jul 07, 2023	8.848	8.925	8.800	8.925	1,368	+0.13(+1.43%)
Jul 06, 2023	8.800	8.800	8.703	8.800	35,542	-0.06(-0.67%)
Jul 05, 2023	8.872	8.872	8.848	8.859	1,986	+0.06(+0.67%)
Jul 03, 2023	8.972	8.972	8.800	8.800	646	+0.00(+0.00%)
Jun 30, 2023	8.829	8.858	8.800	8.800	1,450	+0.00(+0.00%)
Jun 29, 2023	8.829	8.829	8.800	8.800	3,177	-0.05(-0.55%)
Jun 28, 2023	8.848	8.993	8.848	8.848	1,655	+0.03(+0.33%)
Jun 27, 2023	8.848	8.848	8.809	8.819	4,356	-0.06(-0.65%)
Jun 26, 2023	8.809	8.877	8.809	8.877	3,076	-0.06(-0.65%)
Jun 23, 2023	8.919	8.935	8.919	8.935	5,307	+0.11(+1.20%)
Jun 22, 2023	8.790	9.022	8.751	8.829	14,001	-0.18(-2.04%)
Jun 21, 2023	9.041	9.041	8.800	9.012	1,790	+0.07(+0.76%)
Jun 20, 2023	9.159	9.159	8.945	8.945	614	+0.16(+1.87%)
Jun 16, 2023	8.911	8.911	8.413	8.780	12,074	+0.03(+0.33%)
Jun 15, 2023	8.703	8.751	8.703	8.751	981	+0.03(+0.33%)
May 08, 2023	8.847	8.866	8.435	8.722	11,025	+0.00(+0.00%)
May 05, 2023	8.866	8.904	8.531	8.722	5,515	+0.24(+2.82%)
May 04, 2023	8.253	8.545	7.802	8.483	15,825	+0.14(+1.72%)
May 03, 2023	8.646	9.058	7.783	8.339	37,690	-0.53(-5.95%)
May 02, 2023	9.142	9.142	8.061	8.866	43,473	-0.21(-2.32%)
May 01, 2023	9.585	9.585	9.077	9.077	6,310	-0.18(-1.97%)
Apr 28, 2023	9.297	9.297	9.236	9.259	1,376	-0.04(-0.41%)
Apr 27, 2023	9.802	9.802	9.202	9.297	8,209	-0.07(-0.72%)
Apr 26, 2023	9.824	9.824	9.345	9.364	5,909	+0.00(+0.00%)
Apr 25, 2023	9.388	9.815	9.364	9.364	6,080	+0.15(+1.65%)
Apr 24, 2023	9.230	9.240	9.088	9.213	10,885	+0.07(+0.75%)
Apr 21, 2023	9.211	9.211	9.127	9.144	7,473	+0.03(+0.32%)
Apr 20, 2023	9.077	9.115	9.077	9.115	766	-0.02(-0.21%)
Apr 19, 2023	9.249	9.249	9.019	9.134	11,691	-0.02(-0.21%)
Apr 18, 2023	9.441	9.470	9.106	9.154	4,619	-0.31(-3.24%)
Apr 17, 2023	9.566	9.748	9.460	9.460	1,911	+0.07(+0.71%)
Apr 14, 2023	9.585	9.585	8.837	9.393	10,053	-0.12(-1.21%)
Apr 13, 2023	9.892	9.892	9.441	9.508	27,891	-0.38(-3.88%)
Apr 12, 2023	10.16	10.16	9.892	9.892	11,624	-0.17(-1.71%)
Apr 11, 2023	10.72	10.72	9.783	10.06	3,930	-0.24(-2.33%)
Apr 10, 2023	10.46	10.46	10.30	10.30	3,042	-0.14(-1.38%)
Apr 06, 2023	10.72	10.72	10.45	10.45	18,075	-0.10(-0.91%)
Apr 05, 2023	10.55	10.55	10.54	10.54	910	+0.10(+0.92%)
Apr 04, 2023	10.45	10.59	10.45	10.45	4,093	+0.12(+1.11%)
Apr 03, 2023	10.57	10.57	10.30	10.33	2,448	+0.26(+2.57%)
Mar 31, 2023	10.58	10.78	10.07	10.07	13,393	-0.76(-6.99%)
Mar 30, 2023	11.05	11.05	10.83	10.83	1,970	-0.25(-2.25%)
Mar 29, 2023	11.17	11.17	11.08	11.08	16,387	-0.14(-1.28%)
Mar 28, 2023	10.74	11.71	10.63	11.22	13,331	+0.63(+5.92%)
Mar 27, 2023	10.54	10.81	10.51	10.60	1,547	+0.08(+0.77%)
Mar 24, 2023	10.81	10.81	10.27	10.51	12,549	-0.05(-0.45%)
Mar 23, 2023	10.60	10.69	10.56	10.56	1,852	-0.27(-2.48%)
Mar 22, 2023	10.83	10.83	10.83	10.83	194	+0.20(+1.89%)
Mar 21, 2023	10.93	10.93	10.63	10.63	1,500	-0.22(-2.03%)
Mar 20, 2023	11.36	11.36	10.83	10.85	31,954	-0.17(-1.57%)
Mar 17, 2023	10.53	11.04	10.53	11.02	11,534	+0.38(+3.60%)
Mar 16, 2023	10.64	10.64	10.47	10.64	9,607	-0.06(-0.54%)
Mar 15, 2023	11.04	11.27	10.54	10.70	6,151	-0.18(-1.67%)
Mar 14, 2023	11.07	11.59	10.85	10.88	14,469	-0.60(-5.24%)
Mar 13, 2023	11.25	11.58	11.06	11.48	35,472	+0.05(+0.43%)
Mar 10, 2023	12.41	12.41	10.82	11.43	39,449	-1.03(-8.25%)
Mar 09, 2023	12.58	12.58	12.41	12.46	26,290	-0.00(-0.00%)
Mar 08, 2023	12.41	12.70	12.41	12.46	8,294	+0.00(+0.00%)
Mar 07, 2023	12.41	12.46	12.41	12.46	3,170	+0.05(+0.39%)
Mar 06, 2023	12.41	12.41	12.41	12.41	181	+0.01(+0.08%)
Mar 02, 2023				12.40	146	+0.07(+0.54%)
Mar 01, 2023	12.34	12.35	12.34	12.34	1,425	+0.00(+0.00%)
Feb 28, 2023	12.38	12.39	12.34	12.34	7,616	-0.13(-1.07%)
Feb 27, 2023	12.34	12.48	12.34	12.47	671	+0.09(+0.69%)
Feb 24, 2023	12.38	12.48	12.38	12.38	1,466	-0.10(-0.76%)
Feb 23, 2023	12.57	12.57	12.48	12.48	761	+0.13(+1.08%)
Feb 22, 2023	12.39	12.62	12.35	12.35	7,744	-0.23(-1.82%)
Feb 21, 2023	12.38	12.66	12.38	12.57	2,346	+0.19(+1.54%)
Feb 17, 2023	12.38	12.38	12.38	12.38	1,643	-0.09(-0.69%)
Feb 16, 2023	12.57	12.57	12.38	12.47	13,036	-0.10(-0.83%)
Feb 15, 2023	12.34	12.57	12.34	12.57	2,473	+0.00(+0.00%)
Feb 14, 2023	12.57	12.57	12.53	12.57	4,308	+0.24(+1.91%)
Feb 10, 2023				12.34	146	-0.12(-0.97%)
Feb 09, 2023	12.46	12.46	12.46	12.46	322	-0.10(-0.76%)
Feb 08, 2023	12.38	12.55	12.38	12.55	7,902	+0.17(+1.38%)
Feb 07, 2023	12.10	12.38	12.10	12.38	1,996	+0.33(+2.77%)
Feb 06, 2023	12.05	12.05	12.05	12.05	1,827	+0.04(+0.32%)
Feb 03, 2023	12.17	12.17	12.01	12.01	989	-0.37(-3.00%)
Feb 02, 2023	12.15	12.38	12.15	12.38	1,574	+0.30(+2.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.