Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	14.67	15.08	14.60	14.60	4,068	-0.14(-0.95%)
Oct 28, 2021	14.74	15.10	14.63	14.74	3,288	+0.07(+0.45%)
Oct 27, 2021	14.74	14.89	14.68	14.68	4,090	+0.20(+1.36%)
Oct 26, 2021	14.04			14.48	5,598	-0.21(-1.40%)
Oct 25, 2021	14.33	15.21	14.33	14.69	14,988	+0.47(+3.29%)
Oct 22, 2021	14.04	14.44	13.44	14.22	59,452	+0.18(+1.27%)
Oct 21, 2021	13.25	14.04	13.25	14.04	4,572	+0.84(+6.38%)
Oct 19, 2021		13.20	13.20	13.20	365	-0.13(-0.98%)
Oct 18, 2021	13.67	13.67	13.33	13.33	3,788	-0.41(-3.00%)
Oct 15, 2021	13.62	13.76	13.48	13.74	4,672	+0.12(+0.89%)
Oct 14, 2021	14.03	14.03	13.62	13.62	8,520	-0.03(-0.25%)
Oct 13, 2021	13.92	14.04	13.65	13.66	4,836	-0.20(-1.44%)
Oct 12, 2021	14.05	14.58	13.86	13.86	2,965	-0.60(-4.15%)
Oct 11, 2021	13.97	14.46	13.97	14.46	870	+0.23(+1.58%)
Oct 08, 2021	13.54	14.42	13.54	14.23	2,172	-0.13(-0.91%)
Oct 07, 2021	14.14	14.70	14.14	14.36	9,828	-0.15(-1.03%)
Oct 06, 2021	14.68	14.68	14.51	14.51	1,545	+0.23(+1.64%)
Oct 05, 2021	13.57	15.45	13.57	14.28	26,024	+0.85(+6.35%)
Oct 04, 2021	13.42	13.42	13.42	13.42	393	-0.10(-0.76%)
Oct 01, 2021	13.43	13.53	13.43	13.53	1,030	+0.05(+0.35%)
Sep 30, 2021	13.48	13.48	13.48	13.48	674	+0.09(+0.70%)
Sep 29, 2021	13.57	13.57	13.38	13.39	7,357	-0.38(-2.79%)
Sep 28, 2021	13.33	13.81	13.33	13.77	2,559	+0.20(+1.45%)
Sep 27, 2021	13.80	13.80	13.39	13.57	1,858	+0.23(+1.75%)
Sep 24, 2021	13.31	13.62	13.31	13.34	13,916	-0.18(-1.32%)
Sep 23, 2021	13.39	13.52	13.39	13.52	653	+0.13(+0.98%)
Sep 22, 2021	13.59	13.59	13.39	13.39	622	+0.23(+1.77%)
Sep 21, 2021	13.47	13.53	13.15	13.15	7,903	-0.21(-1.56%)
Sep 20, 2021	12.97	13.36	12.92	13.36	8,394	+0.57(+4.42%)
Sep 17, 2021	12.98	13.28	12.58	12.80	30,123	-0.31(-2.36%)
Sep 16, 2021	13.11	13.11	13.11	13.11	327	+0.00(+0.00%)
Sep 15, 2021	13.15	13.28	13.11	13.11	976	+0.19(+1.45%)
Sep 14, 2021	13.67	13.67	12.92	12.92	3,342	-0.21(-1.57%)
Sep 13, 2021	13.17	13.17	12.81	13.13	3,916	+0.25(+1.96%)
Sep 10, 2021	13.10	13.62	12.85	12.87	1,198	-0.09(-0.72%)
Sep 09, 2021	12.90	13.39	12.90	12.97	7,826	-0.04(-0.29%)
Sep 08, 2021	13.00	13.34	13.00	13.00	5,160	+0.15(+1.17%)
Sep 07, 2021	13.18	13.18	12.72	12.85	9,943	-0.35(-2.62%)
Sep 03, 2021	13.20	13.20	13.20	13.20	782	-0.14(-1.08%)
Sep 02, 2021	13.53	13.80	13.34	13.34	2,650	+0.16(+1.23%)
Aug 31, 2021		13.18	13.18	13.18	377	+0.14(+1.07%)
Aug 30, 2021	13.06	13.09	13.04	13.04	1,325	-0.07(-0.57%)
Aug 27, 2021	13.04	13.41	13.04	13.12	2,307	-0.01(-0.04%)
Aug 26, 2021	13.38	13.38	13.12	13.12	2,172	+0.12(+0.90%)
Aug 25, 2021	12.95	13.74	12.95	13.00	2,828	-0.25(-1.90%)
Aug 24, 2021	13.26	13.26	13.26	13.26	842	+0.12(+0.92%)
Aug 23, 2021	13.34	13.53	13.13	13.13	2,987	-0.27(-2.01%)
Aug 18, 2021		13.40	13.40	13.40	149	-0.10(-0.76%)
Aug 17, 2021	13.33	13.55	13.33	13.51	5,539	-0.07(-0.48%)
Aug 16, 2021	13.04	13.57	13.00	13.57	8,085	+0.42(+3.19%)
Aug 13, 2021	13.55	13.55	13.15	13.15	3,960	-0.37(-2.75%)
Aug 12, 2021	13.60	13.60	13.53	13.53	692	+0.14(+1.04%)
Aug 11, 2021	13.38	13.59	13.38	13.39	1,053	-0.27(-1.98%)
Aug 10, 2021	13.83	14.63	13.64	13.66	10,071	-0.11(-0.81%)
Aug 09, 2021	14.25	14.25	13.69	13.77	27,907	-0.32(-2.27%)
Aug 06, 2021	14.63	14.87	14.09	14.09	11,363	-0.46(-3.18%)
Aug 05, 2021	14.29	14.72	14.14	14.55	19,336	-0.27(-1.82%)
Aug 04, 2021	14.16	14.90	14.16	14.82	2,606	-0.22(-1.49%)
Aug 03, 2021	14.75	15.52	14.63	15.04	10,046	-0.50(-3.24%)
Aug 02, 2021	14.72	15.83	14.08	15.55	28,037	+0.67(+4.51%)
Jul 30, 2021	14.16	14.88	14.16	14.88	15,677	+0.42(+2.90%)
Jul 29, 2021	14.44	14.90	13.85	14.46	25,697	-0.16(-1.08%)
Jul 28, 2021	14.44	14.62	14.21	14.62	1,281	-0.20(-1.32%)
Jul 27, 2021	15.36	15.84	14.26	14.81	41,406	-0.37(-2.45%)
Jul 26, 2021	15.46	15.62	14.42	15.18	26,084	-0.28(-1.81%)
Jul 23, 2021	15.84	16.07	15.46	15.46	5,462	-0.20(-1.25%)
Jul 22, 2021	14.92	16.49	14.91	15.66	21,668	+0.75(+5.00%)
Jul 21, 2021	15.01	15.74	14.91	14.91	10,874	+0.14(+0.95%)
Jul 20, 2021	14.84	15.82	14.67	14.77	23,811	-0.03(-0.19%)
Jul 19, 2021	15.04	15.69	14.49	14.80	14,313	+0.30(+2.06%)
Jul 16, 2021	15.74	15.83	14.50	14.50	8,797	-1.11(-7.10%)
Jul 15, 2021	15.14	15.65	14.86	15.61	10,054	+0.59(+3.91%)
Jul 14, 2021	14.89	15.28	14.89	15.03	9,509	-0.16(-1.04%)
Jul 13, 2021	14.68	15.37	14.61	15.18	14,806	+0.57(+3.89%)
Jul 12, 2021	14.50	14.87	14.49	14.62	3,027	-0.03(-0.19%)
Jul 09, 2021	14.12	15.61	14.12	14.64	15,440	+0.22(+1.55%)
Jul 08, 2021	14.42	14.42	14.42	14.42	275	-0.34(-2.33%)
Jul 07, 2021	15.18	15.18	14.73	14.77	3,849	-0.20(-1.31%)
Jul 06, 2021	15.09	15.37	14.94	14.96	3,215	+0.43(+2.95%)
Jul 02, 2021	14.44	14.53	14.13	14.53	103,769	+0.09(+0.65%)
Jul 01, 2021	14.80	14.80	14.44	14.44	3,549	-0.47(-3.13%)
Jun 30, 2021	15.19	15.19	14.83	14.90	2,052	-0.26(-1.72%)
Jun 29, 2021	14.90	15.58	13.50	15.17	6,137	-0.60(-3.79%)
Jun 28, 2021	15.71	15.76	15.71	15.76	2,533	-0.54(-3.30%)
Jun 25, 2021	16.54	16.98	15.82	16.30	19,480	-0.23(-1.41%)
Jun 24, 2021	17.48	17.50	16.42	16.54	23,384	-0.39(-2.33%)
Jun 23, 2021	16.68	17.50	16.58	16.93	23,706	+0.36(+2.15%)
Jun 22, 2021	17.78	18.33	16.56	16.57	11,639	-0.30(-1.78%)
Jun 21, 2021	15.26	18.23	15.26	16.87	15,732	+0.99(+6.26%)
Jun 18, 2021	15.46	16.13	15.26	15.88	109,361	+0.64(+4.17%)
Jun 17, 2021	15.24	15.24	15.24	15.24	1,183	-0.01(-0.06%)
Jun 16, 2021	15.17	15.95	15.17	15.25	3,491	-0.16(-1.04%)
Jun 15, 2021	15.75	15.86	15.41	15.41	11,652	-0.43(-2.73%)
Jun 14, 2021	16.11	16.11	15.84	15.84	2,090	-0.04(-0.27%)
Jun 11, 2021	15.96	16.05	15.89	15.89	5,493	+0.28(+1.79%)
Jun 10, 2021	16.09	16.13	15.58	15.61	7,378	-0.27(-1.70%)
Jun 09, 2021	16.11	16.11	15.13	15.88	3,019	+0.04(+0.27%)
Jun 08, 2021	15.48	15.84	15.48	15.84	1,366	+0.26(+1.67%)
Jun 07, 2021	16.08	16.08	15.39	15.58	3,940	-0.31(-1.96%)
Jun 04, 2021	16.08	16.08	15.89	15.89	1,873	-0.11(-0.69%)
Jun 03, 2021	16.07	16.08	15.67	16.00	5,455	+0.15(+0.96%)
Jun 02, 2021	15.67	15.93	15.67	15.84	3,761	+0.04(+0.23%)
Jun 01, 2021	15.48	15.81	15.44	15.81	3,159	+0.32(+2.08%)
May 28, 2021	16.33	16.33	15.49	15.49	5,366	-0.39(-2.46%)
May 27, 2021	15.64	16.02	15.12	15.88	7,630	+0.56(+3.67%)
May 26, 2021	15.10	15.32	15.10	15.32	1,065	+0.38(+2.53%)
May 25, 2021	14.85	15.19	14.85	14.94	18,997	+0.22(+1.47%)
May 24, 2021	13.75	15.06	13.75	14.72	23,029	+1.29(+9.61%)
May 21, 2021	13.29	13.71	13.29	13.43	19,780	+0.27(+2.05%)
May 20, 2021	12.66	13.16	12.66	13.16	9,861	+0.08(+0.64%)
May 19, 2021	13.10	13.20	13.08	13.08	5,471	-0.01(-0.08%)
May 18, 2021	12.76	13.09	12.76	13.09	8,862	+0.35(+2.73%)
May 17, 2021	12.74	12.74	12.74	12.74	1,116	+0.00(+0.00%)
May 13, 2021		12.74	12.74	12.74	36	+0.04(+0.33%)
May 12, 2021	12.70	12.70	12.70	12.70	270	-0.00(-0.00%)
May 11, 2021	12.66	12.70	12.66	12.70	4,884	-0.02(-0.12%)
May 10, 2021	12.71	12.71	12.71	12.71	745	+0.06(+0.45%)
May 07, 2021	12.74	12.82	12.66	12.66	11,409	-0.06(-0.46%)
May 06, 2021	12.65	12.71	12.65	12.71	9,576	+0.17(+1.39%)
May 05, 2021	12.53	12.54	12.53	12.54	568	+0.11(+0.92%)
May 04, 2021	12.46	12.46	12.43	12.43	475	+0.02(+0.19%)
May 03, 2021	12.58	12.66	12.40	12.40	5,513	-0.24(-1.93%)
Apr 30, 2021	12.60	12.65	12.50	12.65	13,630	+0.01(+0.07%)
Apr 29, 2021	12.64	12.64	12.64	12.64	650	+0.01(+0.07%)
Apr 28, 2021	12.58	12.63	12.58	12.63	1,130	-0.01(-0.07%)
Apr 27, 2021	12.59	12.64	12.59	12.64	3,351	+0.45(+3.68%)
Apr 26, 2021		12.19	12.19	12.19	109	+0.00(+0.00%)
Apr 23, 2021	12.32	12.55	12.19	12.19	2,251	-0.13(-1.04%)
Apr 22, 2021	12.38	12.38	12.29	12.32	2,532	-0.03(-0.21%)
Apr 21, 2021	12.32	12.64	12.32	12.34	3,460	-0.05(-0.41%)
Apr 20, 2021	12.22	12.39	12.22	12.39	2,094	+0.38(+3.16%)
Apr 19, 2021	12.00	12.51	12.00	12.01	1,231	-0.53(-4.24%)
Apr 16, 2021		12.55	12.55	12.55	67	+0.00(+0.00%)
Apr 15, 2021	12.54	12.55	12.52	12.55	1,186	+0.01(+0.07%)
Apr 14, 2021	12.53	12.54	12.53	12.54	2,545	-0.01(-0.07%)
Apr 13, 2021	12.52	12.55	12.51	12.55	1,007	+0.32(+2.62%)
Apr 12, 2021	12.64	12.64	12.23	12.23	896	-0.42(-3.33%)
Apr 09, 2021		12.65	12.65	12.65	155	+0.00(+0.00%)
Apr 08, 2021	12.50	12.65	12.50	12.65	1,386	+0.11(+0.91%)
Apr 07, 2021	12.32	12.66	12.32	12.53	1,159	+0.09(+0.71%)
Apr 06, 2021	12.50	12.50	12.44	12.44	602	+0.16(+1.29%)
Apr 05, 2021		12.29	12.29	12.29	27	+0.00(+0.00%)
Apr 01, 2021	12.29	12.29	12.29	12.29	237	+0.39(+3.28%)
Mar 31, 2021		11.90	11.90	11.90	69	+0.00(+0.00%)
Mar 30, 2021		11.90	11.90	11.90	16	+0.00(+0.00%)
Mar 29, 2021	12.66	12.66	11.90	11.90	960	+0.01(+0.07%)
Mar 26, 2021	12.23	12.23	11.89	11.89	474	-0.28(-2.33%)
Mar 25, 2021	11.87	12.66	11.87	12.17	3,209	-0.05(-0.37%)
Mar 24, 2021	12.23	12.23	11.84	12.22	2,375	+0.40(+3.41%)
Mar 23, 2021	12.40	12.40	11.81	11.81	2,377	-0.83(-6.58%)
Mar 22, 2021	12.23	12.65	12.23	12.65	570	+0.35(+2.81%)
Mar 19, 2021	12.13	12.30	11.95	12.30	3,081	+0.37(+3.10%)
Mar 18, 2021	11.93	11.93	11.85	11.93	734	+0.11(+0.94%)
Mar 17, 2021	11.82	11.82	11.82	11.82	616	-0.24(-2.03%)
Mar 16, 2021	12.06	12.06	12.06	12.06	625	+0.04(+0.35%)
Mar 15, 2021	12.05	12.11	12.02	12.02	1,999	-0.06(-0.49%)
Mar 12, 2021	11.79	12.17	11.79	12.08	8,296	+0.35(+3.02%)
Mar 11, 2021	11.81	12.11	11.26	11.73	13,702	-0.35(-2.87%)
Mar 10, 2021	12.10	12.33	12.07	12.07	7,532	-0.16(-1.31%)
Mar 09, 2021	12.34	12.56	12.23	12.23	1,099	-0.21(-1.69%)
Mar 08, 2021	12.42	12.66	12.39	12.44	3,735	+0.04(+0.34%)
Mar 05, 2021	12.82	12.82	12.39	12.40	1,540	-0.42(-3.29%)
Mar 04, 2021		12.82	12.82	12.82	286	+0.06(+0.46%)
Mar 03, 2021	12.69	12.77	12.58	12.77	1,574	+0.36(+2.91%)
Mar 02, 2021		12.40	12.40	12.40	154	+0.00(+0.00%)
Mar 01, 2021	12.42	12.42	12.40	12.40	714	-0.02(-0.14%)
Feb 26, 2021	12.40	12.59	12.39	12.42	10,240	-0.24(-1.93%)
Feb 25, 2021	12.73	12.77	12.66	12.66	835	-0.01(-0.10%)
Feb 24, 2021	12.50	12.76	12.37	12.68	8,046	+0.11(+0.90%)
Feb 23, 2021	12.22	12.60	12.22	12.56	1,438	+0.36(+2.96%)
Feb 22, 2021	12.18	12.34	12.03	12.20	10,421	-0.16(-1.29%)
Feb 19, 2021	12.09	12.38	11.88	12.36	11,669	+0.31(+2.58%)
Feb 18, 2021	12.05	12.05	12.05	12.05	184	+0.03(+0.21%)
Feb 17, 2021	12.03	12.03	12.01	12.03	328	+0.02(+0.14%)
Feb 16, 2021	11.77	12.09	11.76	12.01	18,083	+0.43(+3.70%)
Feb 12, 2021	11.80	11.80	11.58	11.58	3,691	-0.32(-2.68%)
Feb 11, 2021	11.76	11.90	11.76	11.90	2,698	+0.40(+3.51%)
Feb 10, 2021	11.58	12.04	11.50	11.50	4,000	-0.46(-3.86%)
Feb 09, 2021	11.76	11.96	11.76	11.96	852	-0.04(-0.35%)
Feb 08, 2021	11.96	12.05	11.39	12.00	8,862	+0.09(+0.78%)
Feb 05, 2021	11.91	11.91	11.91	11.91	238	+0.32(+2.75%)
Feb 04, 2021	11.93	11.93	11.59	11.59	1,850	-0.15(-1.29%)
Feb 03, 2021	11.59	11.74	11.22	11.74	3,865	+0.45(+4.02%)
Feb 02, 2021	11.70	11.70	11.22	11.29	1,628	+0.08(+0.67%)
Feb 01, 2021	11.44	11.65	11.21	11.21	1,559	-0.19(-1.70%)
Jan 29, 2021	11.53	11.55	11.29	11.41	1,905	-0.13(-1.09%)
Jan 28, 2021	11.04	11.53	11.04	11.53	8,374	+0.39(+3.47%)
Jan 27, 2021	11.14	11.14	11.14	11.14	415	-0.22(-1.93%)
Jan 26, 2021	11.30	11.36	11.14	11.36	5,663	+0.07(+0.59%)
Jan 25, 2021	11.33	11.33	10.92	11.30	4,077	+0.00(+0.02%)
Jan 22, 2021	10.92	11.44	10.92	11.29	9,049	+0.27(+2.45%)
Jan 21, 2021	10.75	11.04	10.75	11.02	741	+0.26(+2.46%)
Jan 20, 2021	10.74	11.08	10.74	10.76	1,243	+0.00(+0.00%)
Jan 19, 2021		10.76	10.76	10.76	248	+0.00(+0.00%)
Jan 15, 2021	10.83	11.02	10.76	10.76	2,976	-0.08(-0.72%)
Jan 14, 2021	10.84	10.84	10.84	10.84	1,077	+0.07(+0.65%)
Jan 13, 2021	11.02	11.02	10.77	10.77	1,390	-0.15(-1.38%)
Jan 12, 2021		10.92	10.92	10.92	329	+0.00(+0.00%)
Jan 11, 2021	10.76	10.92	10.70	10.92	519	-0.22(-1.96%)
Jan 08, 2021	11.14	11.14	10.67	11.14	2,143	+0.40(+3.76%)
Jan 07, 2021	10.69	11.16	10.69	10.73	7,724	+0.13(+1.19%)
Jan 06, 2021	10.49	10.82	10.49	10.61	7,985	+0.12(+1.12%)
Jan 05, 2021	10.23	10.49	10.23	10.49	976	+0.03(+0.24%)
Jan 04, 2021	10.62	10.62	10.31	10.46	6,142	+0.29(+2.80%)
Dec 31, 2020		10.18	10.18	10.18	12,470	+0.02(+0.17%)
Dec 30, 2020	10.15	10.16	10.09	10.16	12,470	-0.01(-0.08%)
Dec 29, 2020	10.20	10.20	10.16	10.17	8,973	-0.03(-0.33%)
Dec 28, 2020	10.16	10.20	10.16	10.20	2,083	+0.00(+0.00%)
Dec 24, 2020	10.16	10.20	10.16	10.20	1,071	+0.04(+0.41%)
Dec 23, 2020	10.25	10.48	10.16	10.16	5,578	-0.05(-0.49%)
Dec 22, 2020	10.21	10.21	10.21	10.21	345	-0.08(-0.73%)
Dec 21, 2020		10.29	10.29	10.29	247	+0.00(+0.00%)
Dec 18, 2020	10.29	10.59	10.29	10.29	3,929	-0.32(-3.01%)
Dec 17, 2020	10.24	10.61	10.24	10.61	990	+0.32(+3.10%)
Dec 16, 2020	10.62	10.62	10.29	10.29	2,900	-0.33(-3.09%)
Dec 15, 2020	10.66	10.66	10.38	10.62	3,422	-0.05(-0.47%)
Dec 14, 2020	10.67	10.67	10.26	10.67	1,853	+0.37(+3.63%)
Dec 11, 2020	10.25	10.60	10.16	10.29	2,500	-0.01(-0.12%)
Dec 10, 2020	10.30	10.30	9.803	10.30	15,958	-0.03(-0.24%)
Dec 09, 2020	10.49	10.49	10.29	10.33	4,845	+0.25(+2.50%)
Dec 08, 2020	10.09	10.09	10.04	10.08	2,956	-0.21(-2.04%)
Dec 07, 2020	10.30	10.30	10.12	10.29	5,535	-0.08(-0.81%)
Dec 04, 2020	10.69	10.69	10.37	10.37	476	+0.07(+0.65%)
Dec 03, 2020	10.04	10.30	10.04	10.30	933	+0.10(+0.99%)
Dec 02, 2020	10.08	10.20	10.08	10.20	3,541	-0.03(-0.33%)
Dec 01, 2020	10.03	10.24	10.03	10.24	1,820	-0.26(-2.48%)
Nov 30, 2020	10.41	10.50	10.08	10.50	944	-0.05(-0.48%)
Nov 27, 2020	10.74	10.79	10.55	10.55	4,167	+0.01(+0.08%)
Nov 25, 2020	10.24	10.79	10.24	10.54	6,549	-0.07(-0.63%)
Nov 24, 2020	10.16	10.62	10.16	10.61	7,915	+0.44(+4.36%)
Nov 23, 2020	9.847	10.19	9.706	10.16	7,271	+0.38(+3.93%)
Nov 20, 2020	9.688	9.830	9.688	9.780	3,711	+0.08(+0.86%)
Nov 19, 2020	9.630	9.697	9.145	9.697	1,646	+0.11(+1.13%)
Nov 18, 2020	9.596	9.605	9.304	9.588	2,292	-0.02(-0.17%)
Nov 17, 2020	9.354	9.605	9.354	9.605	1,087	+0.27(+2.86%)
Nov 16, 2020	8.945	9.337	8.945	9.337	12,263	+0.32(+3.52%)
Nov 13, 2020	8.937	9.053	8.937	9.020	3,472	+0.09(+1.03%)
Nov 12, 2020	8.962	8.962	8.928	8.928	6,884	-0.03(-0.37%)
Nov 11, 2020	8.962	8.962	8.937	8.962	2,608	+0.00(+0.00%)
Nov 10, 2020	8.870	8.978	8.853	8.962	23,844	+0.11(+1.23%)
Nov 09, 2020	8.686	8.978	8.594	8.853	15,943	+0.29(+3.36%)
Nov 06, 2020	8.494	8.565	8.486	8.565	957	+0.08(+0.93%)
Nov 05, 2020	8.644	8.644	8.486	8.486	2,426	-0.16(-1.84%)
Nov 04, 2020	8.602	8.644	8.602	8.644	1,478	+0.00(+0.00%)
Nov 03, 2020	8.636	8.644	8.636	8.644	483	+0.17(+1.97%)

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.