Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	8.247	8.923	8.214	8.923	15,590	+0.27(+3.14%)
Apr 29, 2020	8.280	8.873	8.156	8.651	18,400	+0.38(+4.65%)
Apr 28, 2020	8.266	8.266	8.266	8.266	707	+0.19(+2.38%)
Apr 27, 2020	8.239	8.624	8.074	8.074	16,639	+0.07(+0.93%)
Apr 24, 2020	8.129	8.198	8.000	8.000	16,143	+0.35(+4.63%)
Apr 23, 2020	8.033	8.091	7.646	7.646	2,419	-0.21(-2.71%)
Apr 22, 2020	7.859	7.859	7.859	7.859	252	+0.08(+1.02%)
Apr 21, 2020	8.126	8.126	7.780	7.780	441	-0.10(-1.23%)
Apr 20, 2020	8.033	8.071	7.876	7.876	1,301	-0.19(-2.41%)
Apr 17, 2020	8.033	8.081	8.033	8.071	2,548	+0.66(+8.85%)
Apr 16, 2020	8.523	8.523	7.415	7.415	7,219	-0.77(-9.46%)
Apr 15, 2020	8.239	8.239	8.189	8.189	742	+0.22(+2.72%)
Apr 14, 2020	8.239	8.239	7.973	7.973	5,662	-0.27(-3.23%)
Apr 13, 2020	8.264	8.412	8.231	8.239	5,744	-0.04(-0.50%)
Apr 09, 2020	8.280	8.445	8.239	8.280	15,050	+0.45(+5.79%)
Apr 08, 2020	8.453	8.453	7.827	7.827	1,053	+0.14(+1.83%)
Apr 07, 2020		7.686	7.686	7.686	172	+0.00(+0.00%)
Apr 06, 2020	8.239	8.239	7.506	7.686	2,652	+0.52(+7.23%)
Apr 03, 2020		7.168	7.168	7.168	103	+0.00(+0.00%)
Apr 02, 2020	7.209	7.885	7.168	7.168	12,121	-0.04(-0.57%)
Apr 01, 2020	7.209	7.209	7.052	7.209	10,168	+0.00(+0.00%)
Mar 31, 2020	7.258	7.268	7.209	7.209	4,488	-0.04(-0.61%)
Mar 30, 2020	7.415	7.415	7.217	7.253	2,007	-0.33(-4.31%)
Mar 27, 2020	7.003	7.580	7.003	7.580	8,374	+0.35(+4.78%)
Mar 26, 2020	6.674	7.234	6.674	7.234	531	+0.15(+2.09%)
Mar 25, 2020	7.333	7.333	7.085	7.085	2,256	+0.28(+4.12%)
Mar 24, 2020	6.925	6.925	6.591	6.805	11,499	-0.82(-10.70%)
Mar 23, 2020		7.621	7.621	7.621	305	+0.00(+0.00%)
Mar 20, 2020	7.341	8.319	7.341	7.621	15,900	+0.25(+3.35%)
Mar 19, 2020	8.577	8.577	6.682	7.374	7,445	-0.91(-10.95%)
Mar 18, 2020	8.857	9.105	8.239	8.281	5,289	-0.67(-7.44%)
Mar 17, 2020	9.063	9.063	8.946	8.946	1,316	+0.30(+3.41%)
Mar 16, 2020		8.651	8.651	8.651	67	+0.00(+0.00%)
Mar 13, 2020	9.120	9.120	8.651	8.651	485	+0.29(+3.45%)
Mar 12, 2020	9.364	9.364	8.288	8.362	8,044	-1.28(-13.25%)
Mar 11, 2020	10.79	10.79	9.639	9.639	2,626	-1.24(-11.36%)
Mar 10, 2020		10.88	10.88	10.88	98	+0.00(+0.00%)
Mar 09, 2020	10.96	11.12	10.88	10.88	5,244	-0.09(-0.83%)
Mar 06, 2020	10.97	10.97	10.97	10.97	242	-0.32(-2.85%)
Mar 05, 2020	11.45	11.46	11.29	11.29	5,215	-0.11(-0.94%)
Mar 04, 2020	11.39	11.49	11.39	11.39	777	-0.03(-0.30%)
Mar 03, 2020	11.41	11.75	11.39	11.43	1,580	+0.02(+0.15%)
Mar 02, 2020	11.64	11.64	11.41	11.41	1,175	+0.11(+0.95%)
Feb 28, 2020	11.73	11.77	11.30	11.30	3,903	-0.48(-4.04%)
Feb 27, 2020	11.97	11.97	11.78	11.78	2,320	-0.19(-1.58%)
Feb 26, 2020	12.08	12.08	11.97	11.97	934	+0.04(+0.34%)
Feb 25, 2020		11.93	11.93	11.93	2	+0.00(+0.00%)
Feb 24, 2020	12.43	12.51	11.92	11.93	11,191	-0.49(-3.96%)
Feb 21, 2020	12.62	12.66	12.42	12.42	15,614	-0.18(-1.43%)
Feb 20, 2020	12.46	12.60	12.46	12.60	2,332	+0.10(+0.79%)
Feb 19, 2020	12.50	12.54	12.50	12.50	2,492	+0.00(+0.00%)
Feb 18, 2020	12.54	12.66	12.50	12.50	4,142	-0.04(-0.33%)
Feb 14, 2020	12.48	12.61	12.41	12.54	5,489	+0.09(+0.73%)
Feb 13, 2020		12.45	12.45	12.45	204	+0.00(+0.00%)
Feb 12, 2020	12.41	12.50	12.38	12.45	10,364	-0.09(-0.73%)
Feb 11, 2020	12.30	12.54	12.30	12.54	5,999	+0.25(+2.00%)
Feb 10, 2020	12.30	12.54	12.30	12.30	21,442	+0.08(+0.67%)
Feb 07, 2020	12.30	12.30	12.21	12.21	5,001	-0.04(-0.33%)
Feb 06, 2020	12.26	12.32	12.26	12.26	23,090	+0.00(+0.00%)
Feb 05, 2020	12.26	12.30	12.26	12.26	3,414	+0.04(+0.33%)
Feb 04, 2020	12.21	12.21	12.13	12.21	2,665	-0.08(-0.67%)
Feb 03, 2020	12.21	12.30	12.21	12.30	1,171	+0.08(+0.67%)
Jan 31, 2020	12.21	12.21	12.12	12.21	2,805	-0.00(-0.03%)
Jan 30, 2020	12.37	12.37	12.22	12.22	10,818	-0.15(-1.18%)
Jan 29, 2020	12.30	12.36	12.30	12.36	1,803	+0.19(+1.57%)
Jan 28, 2020	12.13	12.23	12.13	12.17	2,048	-0.12(-1.00%)
Jan 27, 2020	12.13	12.30	12.02	12.30	3,970	+0.25(+2.04%)
Jan 24, 2020	12.05	12.30	12.05	12.05	7,685	+0.13(+1.10%)
Jan 23, 2020	11.94	11.94	11.92	11.92	886	-0.13(-1.09%)
Jan 22, 2020	12.11	12.11	12.05	12.05	1,577	-0.23(-1.87%)
Jan 21, 2020	12.12	12.28	11.92	12.28	1,987	+0.36(+3.03%)
Jan 17, 2020	12.00	12.02	11.92	11.92	1,219	+0.02(+0.21%)
Jan 16, 2020	11.91	11.94	11.89	11.89	2,473	-0.12(-1.02%)
Jan 15, 2020	12.68	12.70	12.02	12.02	13,798	-0.28(-2.27%)
Jan 14, 2020	12.30	12.30	12.30	12.30	608	-0.21(-1.64%)
Jan 13, 2020	12.64	12.64	12.42	12.50	1,770	-0.14(-1.10%)
Jan 10, 2020	12.65	12.72	12.61	12.64	2,073	-0.36(-2.75%)
Jan 09, 2020	12.79	13.00	12.79	13.00	841	-0.24(-1.82%)
Jan 08, 2020	12.63	13.24	12.62	13.24	6,171	+0.70(+5.55%)
Jan 07, 2020	12.79	12.79	12.54	12.54	808	-0.33(-2.55%)
Jan 06, 2020	12.65	12.87	12.65	12.87	8,917	+0.44(+3.56%)
Jan 03, 2020	12.63	12.86	12.43	12.43	4,635	-0.44(-3.44%)
Jan 02, 2020	12.71	12.87	12.62	12.87	3,989	+0.35(+2.82%)
Dec 31, 2019	12.59	12.79	12.35	12.52	1,951	-0.52(-3.96%)
Dec 30, 2019	12.33	13.03	12.33	13.03	4,894	+0.41(+3.25%)
Dec 27, 2019	12.62	12.62	12.50	12.62	3,049	+0.33(+2.67%)
Dec 26, 2019	12.29	12.30	12.29	12.30	817	+0.14(+1.13%)
Dec 24, 2019		12.16	12.16	12.16	254	+0.00(+0.00%)
Dec 23, 2019	12.30	12.62	12.07	12.16	5,988	-0.15(-1.25%)
Dec 20, 2019	12.30	12.38	12.30	12.31	1,707	+0.25(+2.04%)
Dec 19, 2019	12.07	12.07	12.07	12.07	381	-0.23(-1.87%)
Dec 18, 2019	12.30	12.33	12.30	12.30	1,661	-0.12(-0.99%)
Dec 17, 2019		12.42	12.42	12.42	17	+0.00(+0.00%)
Dec 16, 2019	12.42	12.42	12.42	12.42	1,013	-0.11(-0.85%)
Dec 13, 2019	12.33	12.62	12.28	12.53	4,025	+0.02(+0.13%)
Dec 12, 2019	12.05	12.51	12.01	12.51	3,222	+0.30(+2.42%)
Dec 11, 2019	12.05	12.21	12.02	12.21	999	-0.08(-0.67%)
Dec 10, 2019	12.07	12.30	12.07	12.30	838	+0.00(+0.00%)
Dec 09, 2019	12.30	12.30	12.30	12.30	1,283	+0.20(+1.69%)
Dec 06, 2019		12.09	12.09	12.09	30	+0.03(+0.27%)
Dec 05, 2019	12.24	12.24	12.06	12.06	808	+0.11(+0.96%)
Dec 04, 2019	12.26	12.44	11.94	11.94	3,098	-0.30(-2.47%)
Dec 02, 2019		12.25	12.25	12.25	0	+0.04(+0.33%)
Nov 29, 2019		12.21	12.21	12.21	22	+0.00(+0.00%)
Nov 27, 2019	12.25	12.25	12.21	12.21	1,957	+0.24(+1.98%)
Nov 26, 2019		11.97	11.97	11.97	224	+0.00(+0.00%)
Nov 25, 2019	11.97	11.98	11.81	11.97	2,198	-0.04(-0.34%)
Nov 22, 2019	12.25	12.25	12.01	12.01	982	-0.29(-2.32%)
Nov 21, 2019	12.54	12.54	12.29	12.29	13,710	+0.00(+0.00%)
Nov 20, 2019	12.33	12.47	12.29	12.29	5,126	-0.19(-1.50%)
Nov 19, 2019	12.21	12.51	11.62	12.48	5,613	+0.29(+2.37%)
Nov 18, 2019		12.19	12.19	12.19	173	+0.00(+0.00%)
Nov 15, 2019	12.44	12.50	12.13	12.19	15,230	-0.02(-0.17%)
Nov 14, 2019	12.21	12.21	12.21	12.21	394	+0.00(+0.00%)
Nov 13, 2019	12.18	12.33	12.17	12.21	6,782	+0.12(+1.01%)
Nov 12, 2019	12.02	12.09	12.02	12.09	1,035	+0.08(+0.68%)
Nov 11, 2019	12.13	12.16	12.01	12.01	1,355	-0.17(-1.40%)
Nov 08, 2019	12.18	12.18	12.18	12.18	614	+0.05(+0.41%)
Nov 07, 2019	12.01	12.13	12.01	12.13	1,462	+0.12(+1.01%)
Nov 06, 2019	12.01	12.01	12.01	12.01	2,290	-0.09(-0.74%)
Nov 05, 2019	12.10	12.10	12.10	12.10	324	+0.09(+0.74%)
Nov 04, 2019		12.01	12.01	12.01	196	+0.00(+0.00%)
Nov 01, 2019	12.03	12.11	12.01	12.01	1,965	-0.15(-1.26%)
Oct 31, 2019	12.01	12.16	12.01	12.16	1,035	+0.15(+1.28%)
Oct 30, 2019		12.01	12.01	12.01	71	+0.00(+0.00%)
Oct 29, 2019	11.86	12.20	11.85	12.01	12,611	+0.00(+0.00%)
Oct 28, 2019	12.01	12.01	12.01	12.01	474	-0.20(-1.63%)
Oct 25, 2019	11.85	12.21	11.85	12.21	1,842	+0.20(+1.65%)
Oct 24, 2019	11.85	12.01	11.61	12.01	3,988	+0.18(+1.51%)
Oct 23, 2019		11.83	11.83	11.83	1	+0.00(+0.00%)
Oct 22, 2019	11.82	11.83	11.76	11.83	1,566	+0.07(+0.55%)
Oct 21, 2019	11.58	11.81	11.58	11.76	7,725	+0.20(+1.76%)
Oct 18, 2019	11.77	11.80	11.56	11.56	1,351	+0.07(+0.57%)
Oct 17, 2019	11.50	11.50	11.50	11.50	900	-0.10(-0.86%)
Oct 16, 2019	11.60	11.60	11.60	11.60	397	+0.09(+0.80%)
Oct 15, 2019	11.57	11.65	11.50	11.50	2,064	+0.01(+0.07%)
Oct 14, 2019	11.40	11.50	11.40	11.50	1,242	+0.09(+0.75%)
Oct 11, 2019	11.40	11.46	11.40	11.41	1,842	+0.01(+0.11%)
Oct 10, 2019	11.41	11.41	11.40	11.40	563	+0.00(+0.00%)
Oct 09, 2019	11.41	11.48	11.40	11.40	1,444	-0.01(-0.07%)
Oct 08, 2019	11.41	11.41	11.41	11.41	447	-0.02(-0.21%)
Oct 07, 2019	11.66	11.66	11.43	11.43	400	-0.02(-0.14%)
Oct 04, 2019	11.45	11.45	11.45	11.45	491	-0.12(-1.06%)
Oct 03, 2019	11.53	11.65	11.43	11.57	8,640	+0.03(+0.28%)
Oct 02, 2019	11.43	11.54	11.43	11.54	1,858	-0.11(-0.91%)
Oct 01, 2019	11.65	12.01	11.64	11.64	5,231	+0.00(+0.00%)
Sep 30, 2019	11.66	11.66	11.62	11.64	992	-0.16(-1.38%)
Sep 27, 2019	11.81	11.81	11.81	11.81	122	-0.14(-1.16%)
Sep 26, 2019	11.82	11.94	11.81	11.94	1,287	+0.29(+2.51%)
Sep 25, 2019	11.90	12.01	11.65	11.65	1,480	-0.35(-2.92%)
Sep 24, 2019	12.01	12.01	11.49	12.00	41,164	+0.12(+1.03%)
Sep 23, 2019	11.54	12.07	11.52	11.88	53,169	+0.24(+2.10%)
Sep 20, 2019	11.75	12.05	11.63	11.63	32,425	-0.37(-3.12%)
Sep 19, 2019	11.83	12.01	11.72	12.01	5,617	+0.21(+1.79%)
Sep 18, 2019	11.49	11.81	11.48	11.80	6,465	+0.36(+3.13%)
Sep 17, 2019	11.44	11.60	11.44	11.44	2,091	+0.01(+0.07%)
Sep 16, 2019	11.40	11.62	11.40	11.43	2,460	-0.01(-0.07%)
Sep 13, 2019	11.36	11.95	11.36	11.44	7,000	+0.03(+0.29%)
Sep 12, 2019	11.41	11.41	11.41	11.41	366	+0.04(+0.36%)
Sep 10, 2019		11.37	11.37	11.37	0	-0.05(-0.43%)
Sep 09, 2019	11.48	11.48	11.41	11.41	1,601	-0.02(-0.20%)
Sep 06, 2019	11.44	11.44	11.44	11.44	1,228	+0.08(+0.70%)
Sep 05, 2019	11.32	11.36	11.19	11.36	7,719	+0.13(+1.16%)
Sep 04, 2019	11.43	11.43	11.15	11.23	2,441	-0.41(-3.48%)
Sep 03, 2019	11.63	11.63	11.63	11.63	1,162	-0.06(-0.50%)
Aug 30, 2019	11.69	11.69	11.69	11.69	493	+0.06(+0.50%)
Aug 29, 2019	11.75	11.79	11.63	11.63	8,039	-0.12(-1.04%)
Aug 28, 2019	11.75	11.75	11.75	11.75	198	+0.39(+3.42%)
Aug 27, 2019	11.77	11.77	11.37	11.37	1,507	-0.41(-3.44%)
Aug 26, 2019	11.77	11.77	11.77	11.77	319	+0.00(+0.00%)
Aug 23, 2019	11.77	11.77	11.77	11.77	123	+0.00(+0.00%)
Aug 22, 2019	11.77	11.77	11.77	11.77	201	-0.02(-0.13%)
Aug 21, 2019	11.79	11.79	11.79	11.79	261	-0.29(-2.42%)
Aug 16, 2019		12.08	12.08	12.08	0	-0.06(-0.47%)
Aug 15, 2019	12.13	12.15	12.13	12.14	563	+0.03(+0.25%)
Aug 14, 2019	12.12	12.15	11.84	12.10	6,692	+0.01(+0.07%)
Aug 13, 2019	12.08	12.10	12.08	12.10	1,871	+0.02(+0.14%)
Aug 12, 2019	12.08	12.08	12.08	12.08	1,133	-0.05(-0.39%)
Aug 09, 2019	12.08	12.13	11.84	12.13	5,304	+0.05(+0.39%)
Aug 08, 2019	12.08	12.35	12.08	12.08	5,475	+0.20(+1.71%)
Aug 07, 2019	11.62	11.88	11.62	11.88	3,421	+0.51(+4.49%)
Aug 06, 2019	11.70	11.82	11.37	11.37	8,001	-0.73(-6.03%)
Aug 05, 2019	12.25	12.25	11.55	12.09	2,030	-0.15(-1.26%)
Aug 02, 2019	12.24	12.33	12.24	12.25	4,194	+0.01(+0.07%)
Aug 01, 2019	12.18	12.36	12.18	12.24	4,954	+0.06(+0.53%)
Jul 31, 2019	12.19	12.57	12.18	12.18	3,642	-0.19(-1.51%)
Jul 30, 2019	12.10	12.57	12.10	12.36	5,399	+0.41(+3.39%)
Jul 29, 2019	12.12	12.12	11.96	11.96	1,984	+0.00(+0.00%)
Jul 26, 2019	11.96	11.96	11.96	11.96	123	+0.00(+0.00%)
Jul 25, 2019		11.96	11.96	11.96	9	+0.00(+0.00%)
Jul 24, 2019	11.89	11.99	11.84	11.96	15,439	-0.01(-0.07%)
Jul 23, 2019	11.97	11.97	11.96	11.97	7,479	+0.02(+0.19%)
Jul 22, 2019	12.05	12.05	11.92	11.94	1,741	+0.10(+0.83%)
Jul 19, 2019		11.85	11.85	11.85	13	+0.00(+0.00%)
Jul 18, 2019	11.92	11.92	11.84	11.85	2,917	-0.11(-0.94%)
Jul 17, 2019	11.96	11.96	11.96	11.96	487	+0.15(+1.26%)
Jul 16, 2019	11.81	11.81	11.81	11.81	356	-0.17(-1.44%)
Jul 15, 2019	11.79	12.16	11.79	11.98	1,902	+0.19(+1.58%)
Jul 12, 2019	12.16	12.16	11.79	11.79	1,356	-0.15(-1.29%)
Jul 11, 2019	11.92	12.16	11.92	11.95	1,492	+0.15(+1.30%)
Jul 10, 2019	11.84	11.88	11.79	11.79	3,268	-0.04(-0.34%)
Jul 09, 2019	11.92	11.92	11.80	11.84	4,666	+0.04(+0.34%)
Jul 08, 2019	11.75	11.79	11.65	11.79	864	-0.17(-1.42%)
Jul 05, 2019		11.97	11.97	11.97	20	+0.00(+0.00%)
Jul 03, 2019		11.97	11.97	11.97	4	+0.00(+0.00%)
Jul 02, 2019		11.97	11.97	11.97	6	+0.00(+0.00%)
Jul 01, 2019	11.60	11.97	11.60	11.97	1,025	+0.00(+0.00%)
Jun 28, 2019	11.60	12.11	11.59	11.97	15,049	+0.12(+1.03%)
Jun 27, 2019	11.75	11.91	11.75	11.84	1,629	-0.07(-0.61%)
Jun 26, 2019	11.76	11.92	11.61	11.92	7,624	+0.14(+1.23%)
Jun 25, 2019	11.84	11.84	11.77	11.77	709	+0.10(+0.84%)
Jun 24, 2019	11.67	11.67	11.65	11.67	2,810	-0.19(-1.57%)
Jun 21, 2019	11.64	11.86	11.64	11.86	2,713	+0.28(+2.45%)
Jun 20, 2019	11.27	11.64	11.27	11.58	9,132	+0.53(+4.77%)
Jun 19, 2019	11.09	11.31	11.00	11.05	5,469	+0.05(+0.44%)
Jun 18, 2019	10.99	11.00	10.99	11.00	835	-0.15(-1.31%)
Jun 17, 2019	11.06	11.15	11.06	11.15	780	+0.15(+1.40%)
Jun 14, 2019	10.99	10.99	10.99	10.99	493	-0.19(-1.74%)
Jun 13, 2019	10.71	11.20	10.71	11.19	1,818	+0.41(+3.84%)
Jun 12, 2019	10.77	10.96	10.62	10.77	4,544	-0.25(-2.28%)
Jun 11, 2019	10.94	11.36	10.94	11.02	2,632	-0.32(-2.79%)
Jun 10, 2019	11.43	11.43	10.89	11.34	3,400	+0.01(+0.07%)
Jun 07, 2019	11.32	11.34	11.03	11.33	2,220	-0.02(-0.14%)
Jun 06, 2019	11.35	11.35	11.35	11.35	386	+0.32(+2.87%)
Jun 05, 2019	11.03	11.03	11.03	11.03	320	-0.46(-4.00%)
Jun 04, 2019		11.49	11.49	11.49	1	+0.00(+0.00%)
Jun 03, 2019	11.62	11.62	11.49	11.49	1,598	+0.15(+1.35%)
May 31, 2019	11.36	11.36	11.34	11.34	1,610	-0.06(-0.50%)
May 30, 2019		11.40	11.40	11.40	21	+0.00(+0.00%)
May 29, 2019	11.40	11.40	11.40	11.40	185	-0.00(-0.00%)
May 24, 2019		11.40	11.40	11.40	0	-0.19(-1.67%)
May 23, 2019	11.59	11.59	11.59	11.59	547	+0.09(+0.77%)
May 22, 2019	11.51	11.51	11.50	11.50	18,835	-0.19(-1.60%)
May 21, 2019	11.52	11.69	11.50	11.69	1,665	+0.06(+0.50%)
May 20, 2019		11.63	11.63	11.63	2	+0.00(+0.00%)
May 17, 2019		11.63	11.63	11.63	7	+0.00(+0.00%)
May 16, 2019	11.63	11.63	11.63	11.63	355	-0.21(-1.77%)
May 15, 2019	11.86	11.86	11.34	11.84	4,637	-0.10(-0.81%)
May 14, 2019	11.94	11.94	11.94	11.94	137	+0.27(+2.35%)
May 13, 2019	11.86	11.86	11.66	11.66	3,351	-0.28(-2.36%)
May 10, 2019		11.94	11.94	11.94	162	+0.00(+0.00%)
May 08, 2019		11.94	11.94	11.94	0	+0.63(+5.56%)
May 07, 2019		11.32	11.32	11.32	1	+0.00(+0.00%)
May 06, 2019	11.29	11.78	11.27	11.32	14,468	+0.02(+0.21%)
May 03, 2019	11.29	11.29	11.29	11.29	743	+0.00(+0.00%)
May 02, 2019	11.46	11.61	11.26	11.29	4,821	-0.09(-0.78%)

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.