Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	10.32	10.40	9.984	10.40	953	-0.05(-0.48%)
Nov 27, 2020	10.64	10.69	10.45	10.45	4,206	+0.01(+0.08%)
Nov 25, 2020	10.14	10.69	10.14	10.44	6,610	-0.07(-0.63%)
Nov 24, 2020	10.07	10.52	10.07	10.51	7,990	+0.44(+4.35%)
Nov 23, 2020	9.755	10.10	9.615	10.07	7,340	+0.38(+3.93%)
Nov 20, 2020	9.598	9.738	9.598	9.689	3,746	+0.08(+0.86%)
Nov 19, 2020	9.540	9.606	9.060	9.606	1,661	+0.11(+1.13%)
Nov 18, 2020	9.507	9.515	9.217	9.498	2,314	-0.02(-0.17%)
Nov 17, 2020	9.267	9.515	9.267	9.515	1,097	+0.26(+2.86%)
Nov 16, 2020	8.861	9.250	8.861	9.250	12,378	+0.31(+3.52%)
Nov 13, 2020	8.853	8.969	8.853	8.936	3,505	+0.09(+1.03%)
Nov 12, 2020	8.878	8.878	8.845	8.845	6,949	-0.03(-0.37%)
Nov 11, 2020	8.878	8.878	8.853	8.878	2,633	+0.00(+0.00%)
Nov 10, 2020	8.787	8.894	8.770	8.878	24,070	+0.11(+1.23%)
Nov 09, 2020	8.605	8.894	8.514	8.770	16,094	+0.29(+3.36%)
Nov 06, 2020	8.414	8.485	8.406	8.485	966	+0.08(+0.94%)
Nov 05, 2020	8.563	8.563	8.406	8.406	2,449	-0.16(-1.84%)
Nov 04, 2020	8.522	8.563	8.522	8.563	1,492	+0.00(+0.00%)
Nov 03, 2020	8.555	8.563	8.555	8.563	488	+0.17(+1.97%)
Nov 02, 2020	8.401	8.401	8.398	8.398	1,045	+0.24(+2.94%)
Oct 30, 2020	8.299	8.481	8.158	8.158	6,043	-0.25(-2.95%)
Oct 29, 2020	8.423	8.423	8.398	8.406	4,346	-0.07(-0.88%)
Oct 28, 2020	8.481	8.481	8.398	8.481	4,354	+0.00(+0.00%)
Oct 27, 2020	8.481	8.481	8.449	8.481	8,644	+0.00(+0.00%)
Oct 26, 2020	8.497	8.563	8.481	8.481	13,119	+0.04(+0.43%)
Oct 23, 2020	8.481	8.481	8.444	8.444	2,659	+0.13(+1.55%)
Oct 22, 2020	8.481	8.481	8.315	8.315	3,897	-0.17(-1.95%)
Oct 21, 2020		8.481	8.481	8.481	120	+0.00(+0.00%)
Oct 20, 2020		8.481	8.481	8.481	2	+0.00(+0.00%)
Oct 19, 2020	8.481	8.481	8.481	8.481	2,544	+0.04(+0.49%)
Oct 16, 2020	8.439	8.439	8.439	8.439	483	-0.04(-0.49%)
Oct 15, 2020	8.439	8.481	8.439	8.481	3,179	+0.22(+2.64%)
Oct 14, 2020	8.332	8.356	8.262	8.262	1,493	-0.08(-0.93%)
Oct 13, 2020	8.315	8.344	8.315	8.340	1,497	-0.06(-0.69%)
Oct 12, 2020	8.464	8.481	8.398	8.398	3,206	-0.07(-0.78%)
Oct 09, 2020	8.468	8.468	8.464	8.464	483	+0.18(+2.20%)
Oct 08, 2020	8.390	8.398	8.282	8.282	1,526	-0.20(-2.34%)
Oct 07, 2020	8.282	8.481	8.282	8.481	6,875	+0.36(+4.38%)
Oct 06, 2020	8.371	8.416	8.125	8.125	1,583	-0.01(-0.10%)
Oct 05, 2020	8.481	8.481	8.133	8.133	2,559	-0.13(-1.60%)
Oct 02, 2020	8.108	8.265	7.827	8.265	11,240	-0.01(-0.10%)
Oct 01, 2020	8.274	8.274	8.257	8.274	1,435	+0.21(+2.56%)
Sep 30, 2020	8.125	8.125	8.067	8.067	807	-0.14(-1.70%)
Sep 29, 2020	8.206	8.206	8.206	8.206	232	+0.04(+0.49%)
Sep 28, 2020	8.138	8.166	8.137	8.166	2,610	+0.04(+0.51%)
Sep 25, 2020	8.241	8.241	8.125	8.125	2,538	-0.14(-1.71%)
Sep 24, 2020	8.266	8.266	8.266	8.266	271	+0.00(+0.01%)
Sep 23, 2020	8.299	8.299	8.241	8.265	3,089	-0.17(-2.06%)
Sep 22, 2020	8.398	8.439	8.398	8.439	662	+0.21(+2.51%)
Sep 21, 2020	8.423	8.423	8.191	8.232	1,452	+0.14(+1.74%)
Sep 18, 2020	8.398	8.567	8.092	8.092	11,482	-0.30(-3.56%)
Sep 17, 2020	8.390	8.390	8.390	8.390	1,347	+0.08(+1.00%)
Sep 16, 2020	8.555	8.555	8.307	8.307	2,446	-0.17(-2.05%)
Sep 15, 2020	8.646	8.687	8.360	8.481	2,138	-0.13(-1.54%)
Sep 14, 2020	8.307	8.613	8.274	8.613	945	+0.02(+0.19%)
Sep 11, 2020	8.397	8.605	8.397	8.596	604	-0.01(-0.10%)
Sep 10, 2020	8.398	8.605	8.398	8.605	3,978	+0.33(+4.00%)
Sep 09, 2020	8.572	8.572	8.274	8.274	1,706	-0.02(-0.30%)
Sep 08, 2020	8.274	8.563	8.274	8.299	3,566	-0.11(-1.28%)
Sep 04, 2020	8.555	8.698	8.406	8.406	1,933	-0.15(-1.74%)
Sep 03, 2020	8.593	8.593	8.555	8.555	331	+0.00(+0.00%)
Sep 02, 2020	8.555	8.555	8.415	8.555	1,130	+0.30(+3.62%)

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.