Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	13.83	14.43	13.83	14.04	1,747	-0.16(-1.11%)
Feb 25, 2022	14.33	14.25	14.12	14.20	1,677	-0.44(-2.99%)
Feb 24, 2022	14.05	14.64	13.78	14.64	2,246	+0.38(+2.68%)
Feb 23, 2022	14.34	14.35	14.25	14.25	529	+0.09(+0.67%)
Feb 22, 2022	14.16	14.16	14.16	14.16	432	-0.28(-1.95%)
Feb 18, 2022				14.44	0	-0.05(-0.32%)
Feb 17, 2022	14.04	14.54	14.04	14.49	940	+0.19(+1.30%)
Feb 16, 2022	14.29	14.30	14.28	14.30	1,390	-0.20(-1.35%)
Feb 15, 2022	14.45	14.54	14.25	14.50	2,632	+0.29(+2.03%)
Feb 14, 2022	14.21	14.70	14.21	14.21	6,816	+0.03(+0.20%)
Feb 11, 2022	14.07	14.50	13.74	14.18	18,183	+0.05(+0.33%)
Feb 10, 2022	14.13	14.13	14.13	14.13	218	-0.49(-3.38%)
Feb 09, 2022	14.69	14.72	14.57	14.63	2,202	-0.09(-0.63%)
Feb 08, 2022	14.31	14.72	14.31	14.72	2,813	+0.18(+1.22%)
Feb 04, 2022				14.54	110	-0.81(-5.28%)
Feb 03, 2022	14.91	15.35		15.35	5,198	+0.45(+3.00%)
Feb 02, 2022	14.25	15.02	14.25	14.91	6,695	+0.81(+5.74%)
Jan 31, 2022				14.10	383	-0.19(-1.36%)
Jan 28, 2022	14.32	14.32	14.21	14.29	1,844	+0.08(+0.57%)
Jan 27, 2022	14.44	14.52	14.21	14.21	2,822	-0.26(-1.79%)
Jan 26, 2022	14.38	14.47	14.38	14.47	2,454	+0.07(+0.52%)
Jan 25, 2022	14.23	14.39	14.21	14.39	2,257	+0.00(+0.00%)
Jan 24, 2022	14.46	14.46	14.26	14.39	10,009	-0.02(-0.13%)
Jan 21, 2022	14.79	14.79	14.41	14.41	992	-0.33(-2.21%)
Jan 20, 2022	14.39	14.74	14.39	14.74	1,665	+0.16(+1.09%)
Jan 19, 2022	14.95	15.05	14.39	14.58	2,893	-0.20(-1.39%)
Jan 18, 2022	14.97	15.01	14.39	14.78	1,748	+0.15(+1.02%)
Jan 14, 2022				14.64	0	-0.28(-1.87%)
Jan 13, 2022	14.91	14.91	14.50	14.91	1,460	-0.08(-0.56%)
Jan 12, 2022	15.00	15.00	15.00	15.00	585	-0.33(-2.13%)
Jan 11, 2022	14.09	15.32	14.09	15.32	1,115	+0.12(+0.77%)
Jan 10, 2022	14.04	15.21	14.04	15.21	620	+0.30(+2.03%)
Jan 07, 2022	15.28	15.58	14.91	14.91	2,890	-0.12(-0.81%)
Jan 06, 2022	14.48	15.06	14.47	15.03	1,530	+0.36(+2.42%)
Jan 05, 2022	14.67	14.67	14.67	14.67	734	-0.03(-0.19%)
Jan 04, 2022	13.97	14.70	13.97	14.70	2,264	+0.24(+1.64%)
Jan 03, 2022	13.97	15.67	13.97	14.46	3,267	+0.06(+0.42%)
Dec 31, 2021	14.64	14.64	14.39	14.40	10,331	+0.11(+0.79%)
Dec 30, 2021	14.29	14.29	14.29	14.29	4,513	-0.10(-0.72%)
Dec 29, 2021	14.35	14.39	14.35	14.39	863	+0.12(+0.85%)
Dec 27, 2021		14.27	14.27	14.27	130	-0.63(-4.25%)
Dec 23, 2021	14.37	15.35	14.37	14.91	2,489	+0.84(+5.96%)
Dec 22, 2021	14.08	15.25	13.81	14.07	6,101	+0.33(+2.37%)
Dec 21, 2021	13.73	14.36	13.55	13.74	36,928	+0.42(+3.15%)
Dec 20, 2021	13.54	14.02	13.32	13.32	4,626	+0.05(+0.35%)
Dec 17, 2021	13.83	14.09	13.28	13.28	26,067	-0.38(-2.80%)
Dec 16, 2021	14.39	14.58	13.65	13.66	11,736	-0.69(-4.81%)
Dec 15, 2021	14.95	14.95	14.35	14.35	7,911	-0.33(-2.25%)
Dec 14, 2021	14.51	14.98	14.40	14.68	3,300	-0.42(-2.81%)
Dec 13, 2021	15.56	15.56	15.08	15.10	4,076	-0.22(-1.46%)
Dec 10, 2021	14.41	15.32	14.41	15.32	3,974	+0.92(+6.40%)
Dec 09, 2021	14.72	14.90	14.40	14.40	4,272	-0.73(-4.80%)
Dec 08, 2021	14.64	15.14	14.45	15.13	3,535	+0.25(+1.69%)
Dec 07, 2021	14.39	14.91	14.39	14.88	7,904	+0.44(+3.03%)
Dec 06, 2021	14.89	15.14	14.39	14.44	8,637	-0.67(-4.44%)
Dec 03, 2021	15.32	15.32	14.39	15.11	4,283	-0.22(-1.46%)
Dec 02, 2021	14.39	15.33	14.39	15.33	5,373	+0.94(+6.54%)

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.