Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	8.747	8.950	8.747	8.950	1,179	-0.23(-2.53%)
May 30, 2023	8.514	9.182	8.514	9.182	1,391	+0.52(+6.03%)
May 26, 2023	8.747	8.795	8.282	8.660	7,711	-0.16(-1.86%)
May 25, 2023	9.195	9.240	8.824	8.824	2,537	-0.37(-4.00%)
May 24, 2023	9.192	9.201	9.192	9.192	1,031	+0.13(+1.45%)
May 23, 2023	8.853	9.060	8.766	9.060	1,110	-0.02(-0.27%)
May 22, 2023	8.853	9.088	8.853	9.085	988	+0.15(+1.73%)
May 19, 2023	9.109	9.109	8.737	8.930	3,148	-0.22(-2.43%)
May 18, 2023	9.095	9.153	8.998	9.153	2,971	+0.15(+1.61%)
May 17, 2023	8.901	9.540	8.901	9.008	9,308	-0.01(-0.09%)
May 16, 2023	8.921	9.016	8.921	9.016	2,325	+0.09(+0.96%)
May 15, 2023	8.880	8.930	8.880	8.930	2,250	+0.13(+1.43%)
May 12, 2023	8.679	8.853	8.601	8.805	58,038	+0.03(+0.33%)
May 11, 2023	8.795	9.114	8.534	8.776	10,139	-0.11(-1.27%)
May 10, 2023	8.950	9.047	8.805	8.888	1,771	+0.04(+0.40%)
May 09, 2023	8.853	9.047	8.853	8.853	5,422	+0.05(+0.55%)
May 08, 2023	8.930	8.950	8.514	8.805	10,922	+0.00(+0.00%)
May 05, 2023	8.950	8.989	8.611	8.805	5,464	+0.24(+2.82%)
May 04, 2023	8.331	8.626	7.876	8.563	15,677	+0.15(+1.72%)
May 03, 2023	8.727	9.143	7.856	8.418	37,337	-0.53(-5.95%)
May 02, 2023	9.229	9.229	8.137	8.950	43,066	-0.21(-2.32%)
May 01, 2023	9.675	9.675	9.163	9.163	6,251	-0.18(-1.97%)
Apr 28, 2023	9.385	9.385	9.323	9.347	1,363	-0.04(-0.41%)
Apr 27, 2023	9.894	9.894	9.288	9.385	8,132	-0.05(-0.51%)
Apr 26, 2023	9.917	9.917	9.434	9.434	5,853	-0.02(-0.20%)
Apr 25, 2023	9.477	9.908	9.453	9.453	6,023	+0.15(+1.65%)
Apr 24, 2023	9.317	9.327	9.174	9.300	10,783	+0.07(+0.75%)
Apr 21, 2023	9.298	9.298	9.213	9.230	7,403	+0.03(+0.32%)
Apr 20, 2023	9.163	9.201	9.163	9.201	759	-0.02(-0.21%)
Apr 19, 2023	9.337	9.337	9.105	9.221	11,581	-0.02(-0.21%)
Apr 18, 2023	9.530	9.559	9.192	9.240	4,576	-0.31(-3.24%)
Apr 17, 2023	9.656	9.840	9.549	9.549	1,893	+0.07(+0.71%)
Apr 14, 2023	9.675	9.675	8.921	9.482	9,959	-0.12(-1.21%)
Apr 13, 2023	9.985	9.985	9.530	9.598	27,630	-0.39(-3.88%)
Apr 12, 2023	10.26	10.26	9.985	9.985	11,515	-0.17(-1.71%)
Apr 11, 2023	10.82	10.82	9.876	10.16	3,893	-0.24(-2.33%)
Apr 10, 2023	10.56	10.56	10.40	10.40	3,013	-0.15(-1.38%)
Apr 06, 2023	10.82	10.82	10.55	10.55	17,906	-0.10(-0.91%)
Apr 05, 2023	10.65	10.65	10.64	10.64	902	+0.10(+0.92%)
Apr 04, 2023	10.55	10.69	10.55	10.55	4,055	+0.12(+1.11%)
Apr 03, 2023	10.67	10.67	10.40	10.43	2,425	+0.26(+2.57%)
Mar 31, 2023	10.68	10.88	10.17	10.17	13,268	-0.76(-6.99%)
Mar 30, 2023	11.16	11.16	10.93	10.93	1,952	-0.25(-2.25%)
Mar 29, 2023	11.27	11.27	11.18	11.18	16,233	-0.15(-1.28%)
Mar 28, 2023	10.84	11.82	10.73	11.33	13,206	+0.63(+5.93%)
Mar 27, 2023	10.64	10.91	10.60	10.70	1,532	+0.08(+0.77%)
Mar 24, 2023	10.91	10.91	10.36	10.61	12,432	-0.05(-0.45%)
Mar 23, 2023	10.70	10.79	10.66	10.66	1,835	-0.27(-2.48%)
Mar 22, 2023	10.93	10.93	10.93	10.93	192	+0.20(+1.89%)
Mar 21, 2023	11.03	11.03	10.73	10.73	1,486	-0.22(-2.03%)
Mar 20, 2023	11.47	11.47	10.93	10.95	31,655	-0.17(-1.57%)
Mar 17, 2023	10.63	11.15	10.63	11.13	11,426	+0.39(+3.60%)
Mar 16, 2023	10.74	10.74	10.57	10.74	9,517	-0.06(-0.54%)
Mar 15, 2023	11.15	11.38	10.64	10.80	6,093	-0.18(-1.67%)
Mar 14, 2023	11.18	11.70	10.95	10.98	14,334	-0.61(-5.24%)
Mar 13, 2023	11.35	11.69	11.17	11.59	35,140	+0.05(+0.43%)
Mar 10, 2023	12.53	12.53	10.92	11.54	39,080	-1.04(-8.25%)
Mar 09, 2023	12.69	12.69	12.53	12.58	26,044	-0.00(-0.00%)
Mar 08, 2023	12.53	12.82	12.53	12.58	8,216	+0.00(+0.00%)
Mar 07, 2023	12.53	12.58	12.53	12.58	3,140	+0.05(+0.39%)
Mar 06, 2023	12.53	12.53	12.53	12.53	179	+0.01(+0.08%)
Mar 02, 2023				12.52	144	+0.07(+0.54%)
Mar 01, 2023	12.45	12.47	12.45	12.45	1,412	+0.00(+0.00%)
Feb 28, 2023	12.50	12.50	12.45	12.45	7,544	-0.13(-1.07%)
Feb 27, 2023	12.45	12.60	12.45	12.59	665	+0.09(+0.69%)
Feb 24, 2023	12.50	12.60	12.50	12.50	1,452	-0.10(-0.76%)
Feb 23, 2023	12.69	12.69	12.60	12.60	753	+0.13(+1.08%)
Feb 22, 2023	12.51	12.74	12.46	12.46	7,671	-0.23(-1.82%)
Feb 21, 2023	12.50	12.78	12.50	12.69	2,324	+0.19(+1.54%)
Feb 17, 2023	12.50	12.50	12.50	12.50	1,628	-0.09(-0.69%)
Feb 16, 2023	12.69	12.69	12.50	12.59	12,914	-0.11(-0.83%)
Feb 15, 2023	12.45	12.69	12.45	12.69	2,450	+0.00(+0.00%)
Feb 14, 2023	12.69	12.69	12.64	12.69	4,268	+0.24(+1.91%)
Feb 10, 2023				12.46	145	-0.12(-0.97%)
Feb 09, 2023	12.58	12.58	12.58	12.58	319	-0.10(-0.76%)
Feb 08, 2023	12.50	12.67	12.50	12.67	7,828	+0.17(+1.38%)
Feb 07, 2023	12.21	12.50	12.21	12.50	1,978	+0.34(+2.77%)
Feb 06, 2023	12.16	12.16	12.16	12.16	1,810	+0.04(+0.32%)
Feb 03, 2023	12.29	12.29	12.13	12.13	980	-0.37(-3.00%)
Feb 02, 2023	12.27	12.50	12.26	12.50	1,559	+0.30(+2.44%)
Feb 01, 2023	12.20	12.20	12.20	12.20	325	-0.11(-0.86%)
Jan 31, 2023	12.18	12.31	12.18	12.31	813	+0.08(+0.63%)
Jan 30, 2023	12.37	12.37	12.22	12.23	1,446	-0.24(-1.93%)
Jan 27, 2023	12.50	12.50	12.24	12.47	1,057	+0.14(+1.13%)
Jan 25, 2023				12.33	11	+0.18(+1.46%)
Jan 23, 2023				12.15	63	-0.04(-0.32%)
Jan 20, 2023	12.24	12.28	12.16	12.19	2,050	-0.07(-0.55%)
Jan 19, 2023	12.16	12.26	12.16	12.26	2,259	-0.22(-1.73%)
Jan 17, 2023				12.48	43	+0.33(+2.73%)
Jan 12, 2023				12.14	39	-0.31(-2.48%)
Jan 11, 2023	12.13	12.98	12.13	12.45	6,098	+0.41(+3.45%)
Jan 10, 2023	11.83	12.04	11.80	12.04	4,620	+0.16(+1.38%)
Jan 09, 2023	11.53	11.88	11.49	11.88	4,942	+0.34(+2.92%)
Jan 06, 2023	11.80	11.80	11.54	11.54	3,595	-0.05(-0.45%)
Jan 05, 2023	11.46	11.59	11.46	11.59	2,465	+0.12(+1.04%)
Jan 03, 2023				11.47	93	+0.02(+0.17%)
Dec 30, 2022	11.88	11.88	11.45	11.45	303	-0.04(-0.34%)
Dec 29, 2022	11.46	11.49	11.46	11.49	862	-0.01(-0.08%)
Dec 28, 2022	11.54	11.54	11.50	11.50	2,523	-0.01(-0.05%)
Dec 27, 2022	11.51	11.51	11.51	11.51	290	+0.06(+0.56%)
Dec 23, 2022	11.63	11.74	11.44	11.44	7,408	-0.29(-2.46%)
Dec 22, 2022	11.75	11.75	11.73	11.73	2,310	-0.01(-0.08%)
Dec 21, 2022	11.92	11.92	11.64	11.74	6,927	-0.16(-1.37%)
Dec 20, 2022	11.49	11.90	11.49	11.90	1,077	+0.03(+0.24%)
Dec 19, 2022	11.66	11.88	11.61	11.88	786	-0.09(-0.72%)
Dec 16, 2022	11.95	11.96	11.95	11.96	6,055	+0.00(+0.00%)
Dec 15, 2022	11.37	11.96	11.37	11.96	573	+0.07(+0.57%)
Dec 14, 2022	11.79	12.01	11.79	11.89	833	-0.02(-0.16%)
Dec 13, 2022	12.12	12.61	11.90	11.91	6,563	-0.30(-2.44%)
Dec 12, 2022	12.02	12.31	12.02	12.21	4,180	+0.43(+3.67%)
Dec 09, 2022	11.40	11.78	11.40	11.78	1,731	+0.17(+1.49%)
Dec 08, 2022	11.61	11.61	11.61	11.61	665	+0.03(+0.25%)
Dec 07, 2022	11.60	11.60	11.58	11.58	679	+0.18(+1.60%)
Dec 05, 2022				11.39	73	-0.01(-0.08%)
Dec 02, 2022	11.37	11.40	11.16	11.40	1,302	+0.01(+0.08%)
Dec 01, 2022	11.39	11.39	11.39	11.39	1,553	+0.00(+0.00%)
Nov 30, 2022	11.39	11.39	11.39	11.39	261	+0.00(+0.02%)
Nov 29, 2022	11.52	11.52	11.39	11.39	1,140	+0.19(+1.70%)
Nov 28, 2022	11.33	11.33	11.20	11.20	465	-0.32(-2.75%)
Nov 25, 2022	11.19	11.52	11.19	11.52	1,326	+0.38(+3.44%)
Nov 23, 2022	11.31	11.31	11.06	11.14	791	-0.13(-1.18%)
Nov 22, 2022	11.31	11.31	11.27	11.27	1,216	-0.06(-0.51%)
Nov 21, 2022	11.43	11.45	11.27	11.33	1,762	+0.01(+0.08%)
Nov 18, 2022	11.32	11.41	11.20	11.32	1,716	+0.01(+0.08%)
Nov 17, 2022	11.50	11.50	11.31	11.31	1,486	-0.16(-1.42%)
Nov 16, 2022	11.31	11.47	11.31	11.47	360	+0.04(+0.33%)
Nov 15, 2022	11.37	11.44	11.31	11.43	1,709	+0.27(+2.40%)
Nov 14, 2022	11.14	11.28	10.98	11.16	1,896	-0.30(-2.58%)
Nov 11, 2022	11.43	11.53	11.43	11.46	957	+0.13(+1.18%)
Nov 10, 2022	11.42	11.42	11.27	11.33	7,441	+0.01(+0.08%)
Nov 09, 2022	11.40	11.40	11.32	11.32	707	-0.11(-0.92%)
Nov 08, 2022	11.13	11.42	11.13	11.42	886	+0.15(+1.33%)
Nov 07, 2022	11.27	11.27	11.27	11.27	245	+0.26(+2.36%)
Nov 04, 2022	11.42	11.42	11.01	11.01	1,370	-0.09(-0.77%)
Nov 03, 2022	11.30	11.30	11.07	11.10	1,636	-0.23(-2.02%)
Nov 01, 2022				11.33	165	-0.09(-0.75%)
Oct 31, 2022	11.56	11.56	11.25	11.41	6,550	+0.01(+0.09%)
Oct 28, 2022	11.11	11.40	11.11	11.40	903	-0.03(-0.25%)
Oct 27, 2022	11.46	11.62	10.89	11.43	14,236	+0.06(+0.50%)
Oct 26, 2022	11.52	11.52	11.37	11.37	2,394	-0.09(-0.75%)
Oct 25, 2022	11.46	11.46	11.46	11.46	1,319	+0.19(+1.69%)
Oct 24, 2022	11.22	11.65	11.22	11.27	7,092	+0.29(+2.61%)
Oct 21, 2022	11.22	11.22	10.98	10.98	1,758	+0.02(+0.17%)
Oct 20, 2022	11.18	11.20	10.96	10.96	1,209	+0.39(+3.70%)
Oct 19, 2022	11.20	11.20	10.57	10.57	833	+0.00(+0.00%)
Oct 18, 2022	10.42	11.22	10.42	10.57	5,743	+0.24(+2.31%)
Oct 17, 2022	10.50	10.51	10.33	10.33	5,435	+0.13(+1.31%)
Oct 14, 2022	10.16	10.51	10.16	10.20	1,100	-0.01(-0.09%)
Oct 13, 2022	10.51	10.51	10.18	10.21	2,596	-0.26(-2.46%)
Oct 12, 2022	10.52	10.60	10.46	10.47	8,561	-0.08(-0.72%)
Oct 11, 2022	10.79	10.79	10.54	10.54	7,248	-0.25(-2.30%)
Oct 10, 2022	11.15	11.15	10.79	10.79	8,801	-0.36(-3.25%)
Oct 07, 2022	11.53	11.53	11.15	11.15	1,819	-0.24(-2.10%)
Oct 06, 2022	11.51	11.73	11.39	11.39	1,322	-0.26(-2.21%)
Oct 05, 2022	12.13	12.13	11.61	11.65	3,961	-0.20(-1.69%)
Oct 04, 2022	11.89	12.18	11.63	11.85	5,545	-0.28(-2.29%)
Oct 03, 2022	12.13	12.13	12.13	12.13	358	+0.06(+0.48%)
Sep 30, 2022	12.19	12.19	12.07	12.07	2,049	-0.29(-2.32%)
Sep 29, 2022	12.42	12.42	12.36	12.36	562	+0.09(+0.70%)
Sep 28, 2022	12.72	12.40	12.23	12.27	2,652	-0.38(-3.02%)
Sep 27, 2022	12.82	12.82	12.46	12.65	1,419	-0.07(-0.53%)
Sep 26, 2022	12.53	12.77	12.53	12.72	2,911	-0.17(-1.33%)
Sep 23, 2022	12.45	13.28	12.45	12.89	16,933	+0.53(+4.33%)
Sep 22, 2022	12.88	12.88	12.33	12.36	4,377	-0.44(-3.43%)
Sep 21, 2022	12.74	12.94	12.28	12.80	15,312	+0.27(+2.13%)
Sep 20, 2022	12.26	12.53	12.15	12.53	6,110	+0.40(+3.31%)
Sep 19, 2022	12.34	12.62	11.89	12.13	8,838	-0.46(-3.64%)
Sep 16, 2022	11.70	12.59	11.64	12.59	41,358	+0.83(+7.07%)
Sep 15, 2022	11.59	11.76	11.59	11.76	1,053	+0.33(+2.93%)
Sep 14, 2022	11.91	11.91	11.39	11.42	2,492	-0.29(-2.45%)
Sep 13, 2022	11.70	11.71	11.70	11.71	736	+0.01(+0.08%)
Sep 12, 2022	11.70	11.84	11.70	11.70	2,921	+0.00(+0.00%)
Sep 09, 2022	11.73	11.73	11.70	11.70	1,412	-0.05(-0.41%)
Sep 08, 2022	11.75	11.75	11.75	11.75	653	+0.11(+0.99%)
Sep 07, 2022	11.98	11.98	11.44	11.63	6,827	-0.34(-2.87%)
Sep 06, 2022	11.84	11.99	11.84	11.98	2,100	+0.23(+1.95%)
Sep 02, 2022	11.89	11.89	11.75	11.75	952	+0.00(+0.00%)
Sep 01, 2022	11.75	11.75	11.75	11.75	401	+0.00(+0.00%)
Aug 31, 2022	12.11	12.11	11.75	11.75	2,081	-0.26(-2.14%)
Aug 25, 2022				12.00	101	+0.15(+1.28%)
Aug 24, 2022	11.74	11.85	11.74	11.85	829	+0.19(+1.63%)
Aug 23, 2022	11.81	11.81	11.66	11.66	2,544	-0.11(-0.97%)
Aug 22, 2022	12.20	12.25	11.78	11.78	2,182	-0.45(-3.65%)
Aug 19, 2022	11.78	12.26	11.40	12.22	211,141	+0.35(+2.96%)
Aug 18, 2022	11.78	11.87	11.78	11.87	1,891	+0.09(+0.81%)
Aug 17, 2022	11.97	12.10	11.78	11.78	2,434	-0.19(-1.59%)
Aug 16, 2022	12.06	12.28	11.76	11.97	9,204	-0.09(-0.79%)
Aug 15, 2022	12.30	12.30	12.06	12.06	6,321	-0.66(-5.22%)
Aug 11, 2022				12.73	46	+0.04(+0.30%)
Aug 10, 2022	12.32	12.69	12.32	12.69	1,057	+0.53(+4.37%)
Aug 09, 2022	12.64	12.64	12.16	12.16	1,994	-0.19(-1.54%)
Aug 08, 2022	13.36	13.40	12.35	12.35	31,883	-0.36(-2.84%)
Aug 05, 2022	12.90	13.05	12.30	12.71	27,538	-0.56(-4.22%)
Aug 04, 2022	12.88	13.51	12.53	13.27	6,294	+0.59(+4.64%)
Aug 03, 2022	12.35	13.10	12.35	12.68	18,077	+0.44(+3.57%)
Aug 02, 2022	12.31	12.97	12.12	12.24	2,989	-0.23(-1.87%)
Aug 01, 2022	12.23	12.77	12.07	12.47	8,084	+0.37(+3.03%)
Jul 29, 2022	12.63	12.63	12.11	12.11	1,789	-0.24(-1.92%)
Jul 28, 2022	12.35	13.39	12.10	12.35	18,816	+0.27(+2.20%)
Jul 27, 2022	12.24	12.30	11.78	12.08	1,325	-0.02(-0.16%)
Jul 26, 2022	11.73	12.34	11.57	12.10	10,816	+0.37(+3.16%)
Jul 25, 2022	12.58	12.59	11.70	11.73	12,798	-0.62(-5.00%)
Jul 22, 2022	11.77	12.38	11.77	12.35	3,561	+0.45(+3.75%)
Jul 21, 2022	12.48	12.59	11.83	11.90	4,920	-0.28(-2.26%)
Jul 20, 2022	11.87	12.56	11.87	12.17	10,146	+0.22(+1.83%)
Jul 19, 2022	11.47	12.46	11.47	11.96	5,030	+0.13(+1.13%)
Jul 18, 2022	11.73	12.15	11.32	11.82	3,084	+0.13(+1.13%)
Jul 15, 2022	11.08	11.69	11.08	11.69	2,216	+0.29(+2.58%)
Jul 14, 2022	11.40	11.40	11.24	11.40	1,873	-0.09(-0.83%)
Jul 13, 2022	11.78	11.78	11.49	11.49	4,245	-0.29(-2.50%)
Jul 12, 2022	11.88	11.97	11.76	11.79	4,383	-0.25(-2.05%)
Jul 11, 2022	12.01	12.03	12.01	12.03	622	-0.02(-0.16%)
Jul 07, 2022				12.05	129	-0.11(-0.94%)
Jul 06, 2022	12.30	12.50	12.01	12.16	1,925	-0.39(-3.13%)
Jul 05, 2022	12.56	12.56	12.56	12.56	637	+0.21(+1.72%)
Jul 01, 2022	12.26	12.96	12.16	12.35	7,332	+0.00(+0.00%)
Jun 30, 2022	12.35	12.35	12.35	12.35	524	+0.00(+0.00%)
Jun 29, 2022	12.61	12.61	12.35	12.35	5,460	-0.17(-1.37%)
Jun 28, 2022	12.14	12.52	12.14	12.52	1,941	+0.38(+3.09%)
Jun 27, 2022	11.97	12.26	11.97	12.14	4,629	+0.13(+1.07%)
Jun 24, 2022	12.07	12.11	11.88	12.01	5,610	-0.24(-1.94%)
Jun 23, 2022	12.25	12.25	12.25	12.25	648	+0.25(+2.06%)
Jun 22, 2022	12.11	12.23	11.81	12.00	68,549	+0.23(+1.94%)
Jun 21, 2022	11.63	12.35	11.63	11.78	3,001	+0.14(+1.22%)
Jun 17, 2022	11.59	11.63	11.59	11.63	2,226	-0.13(-1.13%)
Jun 16, 2022	12.01	12.01	11.58	11.77	3,123	-0.25(-2.05%)
Jun 15, 2022	12.12	12.23	12.01	12.01	2,052	+0.13(+1.12%)
Jun 14, 2022	11.85	11.88	11.85	11.88	2,188	+0.03(+0.24%)
Jun 13, 2022	12.03	12.03	11.85	11.85	7,617	-0.18(-1.50%)
Jun 10, 2022	12.04	12.30	12.00	12.03	14,018	-0.12(-1.02%)
Jun 09, 2022	12.35	12.35	12.16	12.16	2,653	-0.66(-5.11%)
Jun 08, 2022	12.31	12.81	12.31	12.81	1,466	+0.47(+3.85%)
Jun 07, 2022	12.39	12.39	12.34	12.34	1,226	-0.05(-0.38%)
Jun 06, 2022	12.17	12.38	12.17	12.38	1,254	+0.29(+2.44%)
Jun 03, 2022	12.18	12.35	12.04	12.09	4,814	-0.26(-2.08%)
Jun 02, 2022	12.35	12.35	12.32	12.35	11,040	-0.15(-1.22%)

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.