Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.367	8.367	8.163	8.216	1,225	+0.02(+0.25%)
May 28, 2020	8.204	8.204	8.179	8.196	799	+0.03(+0.40%)
May 27, 2020	8.155	8.163	8.155	8.163	4,928	-0.03(-0.31%)
May 26, 2020	8.196	8.196	8.058	8.189	3,275	+0.00(+0.01%)
May 22, 2020	8.187	8.187	8.187	8.187	122	+0.16(+1.93%)
May 21, 2020	8.000	8.122	8.000	8.032	9,554	+0.00(+0.00%)
May 20, 2020	8.032	8.032	8.032	8.032	602	+0.28(+3.58%)
May 19, 2020	7.763	7.763	7.755	7.755	1,031	+0.00(+0.00%)
May 18, 2020	7.347	7.755	7.347	7.755	8,228	+0.42(+5.67%)
May 15, 2020	7.216	7.347	7.102	7.338	17,640	+0.04(+0.62%)
May 14, 2020	7.592	7.599	7.294	7.294	9,648	-0.38(-4.90%)
May 13, 2020	7.887	7.918	7.592	7.669	9,347	-0.27(-3.34%)
May 12, 2020	8.277	8.277	7.934	7.934	6,195	-0.23(-2.80%)
May 11, 2020	8.245	8.436	8.163	8.163	5,657	-0.37(-4.31%)
May 08, 2020	8.285	8.538	8.285	8.530	3,185	+0.24(+2.96%)
May 07, 2020	8.653	8.653	8.220	8.285	5,429	-0.11(-1.36%)
May 06, 2020	8.391	8.685	8.387	8.400	2,338	-0.38(-4.37%)
May 05, 2020	8.816	8.816	8.775	8.783	1,379	-0.07(-0.83%)
May 04, 2020	8.857	8.893	8.824	8.857	4,570	+0.08(+0.93%)
May 01, 2020	8.375	8.849	8.375	8.775	12,128	-0.07(-0.74%)
Apr 30, 2020	8.171	8.840	8.138	8.840	15,735	+0.27(+3.14%)
Apr 29, 2020	8.204	8.791	8.081	8.571	18,571	+0.38(+4.65%)
Apr 28, 2020	8.190	8.190	8.190	8.190	714	+0.19(+2.38%)
Apr 27, 2020	8.163	8.544	8.000	8.000	16,794	+0.07(+0.93%)
Apr 24, 2020	8.054	8.122	7.926	7.926	16,293	+0.35(+4.63%)
Apr 23, 2020	7.959	8.017	7.576	7.576	2,441	-0.21(-2.71%)
Apr 22, 2020	7.787	7.787	7.787	7.787	254	+0.08(+1.02%)
Apr 21, 2020	8.051	8.051	7.708	7.708	445	-0.10(-1.23%)
Apr 20, 2020	7.959	7.997	7.804	7.804	1,313	-0.19(-2.41%)
Apr 17, 2020	7.959	8.007	7.959	7.997	2,572	+0.65(+8.85%)
Apr 16, 2020	8.444	8.444	7.347	7.347	7,286	-0.77(-9.46%)
Apr 15, 2020	8.163	8.163	8.114	8.114	749	+0.21(+2.72%)
Apr 14, 2020	8.163	8.163	7.899	7.899	5,714	-0.26(-3.23%)
Apr 13, 2020	8.187	8.334	8.155	8.163	5,798	-0.04(-0.50%)
Apr 09, 2020	8.204	8.367	8.163	8.204	15,190	+0.45(+5.79%)
Apr 08, 2020	8.375	8.375	7.755	7.755	1,063	+0.14(+1.83%)
Apr 07, 2020		7.615	7.615	7.615	173	+0.00(+0.00%)
Apr 06, 2020	8.163	8.163	7.436	7.615	2,676	+0.51(+7.23%)
Apr 03, 2020		7.102	7.102	7.102	104	+0.00(+0.00%)
Apr 02, 2020	7.143	7.812	7.102	7.102	12,234	-0.04(-0.57%)
Apr 01, 2020	7.143	7.143	6.987	7.143	10,263	+0.00(+0.00%)
Mar 31, 2020	7.192	7.201	7.143	7.143	4,530	-0.04(-0.61%)
Mar 30, 2020	7.347	7.347	7.151	7.186	2,026	-0.32(-4.31%)
Mar 27, 2020	6.938	7.510	6.938	7.510	8,452	+0.34(+4.78%)
Mar 26, 2020	6.612	7.167	6.612	7.167	536	+0.15(+2.09%)
Mar 25, 2020	7.265	7.265	7.020	7.020	2,277	+0.28(+4.12%)
Mar 24, 2020	6.862	6.862	6.530	6.743	11,606	-0.81(-10.70%)
Mar 23, 2020		7.551	7.551	7.551	308	+0.00(+0.00%)
Mar 20, 2020	7.273	8.242	7.273	7.551	16,048	+0.24(+3.35%)
Mar 19, 2020	8.498	8.498	6.620	7.306	7,514	-0.90(-10.95%)
Mar 18, 2020	8.775	9.021	8.163	8.204	5,338	-0.66(-7.44%)
Mar 17, 2020	8.979	8.979	8.864	8.864	1,329	+0.29(+3.41%)
Mar 16, 2020		8.571	8.571	8.571	68	+0.00(+0.00%)
Mar 13, 2020	9.036	9.036	8.571	8.571	490	+0.29(+3.45%)
Mar 12, 2020	9.278	9.278	8.212	8.285	8,119	-1.27(-13.25%)
Mar 11, 2020	10.69	10.69	9.551	9.551	2,651	-1.22(-11.36%)
Mar 10, 2020		10.78	10.78	10.78	99	+0.00(+0.00%)
Mar 09, 2020	10.86	11.02	10.78	10.78	5,293	-0.09(-0.83%)
Mar 06, 2020	10.86	10.86	10.86	10.86	245	-0.32(-2.85%)
Mar 05, 2020	11.35	11.35	11.18	11.18	5,264	-0.11(-0.94%)
Mar 04, 2020	11.29	11.39	11.29	11.29	784	-0.03(-0.30%)
Mar 03, 2020	11.31	11.64	11.29	11.32	1,595	+0.02(+0.15%)
Mar 02, 2020	11.53	11.53	11.31	11.31	1,186	+0.11(+0.95%)
Feb 28, 2020	11.62	11.66	11.20	11.20	3,940	-0.47(-4.04%)
Feb 27, 2020	11.86	11.86	11.67	11.67	2,341	-0.19(-1.58%)
Feb 26, 2020	11.97	11.97	11.86	11.86	943	+0.04(+0.34%)
Feb 25, 2020		11.82	11.82	11.82	2	+0.00(+0.00%)
Feb 24, 2020	12.31	12.39	11.81	11.82	11,295	-0.49(-3.96%)
Feb 21, 2020	12.50	12.54	12.30	12.30	15,760	-0.18(-1.43%)
Feb 20, 2020	12.35	12.48	12.35	12.48	2,354	+0.10(+0.79%)
Feb 19, 2020	12.39	12.43	12.39	12.39	2,515	+0.00(+0.00%)
Feb 18, 2020	12.43	12.54	12.39	12.39	4,181	-0.04(-0.33%)
Feb 14, 2020	12.37	12.49	12.29	12.43	5,540	+0.09(+0.73%)
Feb 13, 2020		12.34	12.34	12.34	206	+0.00(+0.00%)
Feb 12, 2020	12.29	12.39	12.26	12.34	10,460	-0.09(-0.73%)
Feb 11, 2020	12.18	12.43	12.18	12.43	6,055	+0.24(+2.00%)
Feb 10, 2020	12.18	12.42	12.18	12.18	21,641	+0.08(+0.67%)
Feb 07, 2020	12.18	12.18	12.10	12.10	5,048	-0.04(-0.33%)
Feb 06, 2020	12.14	12.20	12.14	12.14	23,305	+0.00(+0.00%)
Feb 05, 2020	12.14	12.18	12.14	12.14	3,446	+0.04(+0.34%)
Feb 04, 2020	12.10	12.10	12.02	12.10	2,690	-0.08(-0.67%)
Feb 03, 2020	12.10	12.18	12.10	12.18	1,182	+0.08(+0.67%)
Jan 31, 2020	12.10	12.10	12.01	12.10	2,831	-0.00(-0.03%)
Jan 30, 2020	12.25	12.26	12.10	12.10	10,918	-0.15(-1.18%)
Jan 29, 2020	12.18	12.25	12.18	12.25	1,819	+0.19(+1.57%)
Jan 28, 2020	12.02	12.12	12.02	12.06	2,067	-0.12(-1.00%)
Jan 27, 2020	12.02	12.18	11.91	12.18	4,007	+0.24(+2.04%)
Jan 24, 2020	11.94	12.18	11.94	11.94	7,756	+0.13(+1.10%)
Jan 23, 2020	11.83	11.83	11.81	11.81	895	-0.13(-1.09%)
Jan 22, 2020	12.00	12.00	11.94	11.94	1,592	-0.23(-1.87%)
Jan 21, 2020	12.01	12.17	11.81	12.17	2,005	+0.36(+3.03%)
Jan 17, 2020	11.89	11.91	11.81	11.81	1,231	+0.02(+0.21%)
Jan 16, 2020	11.80	11.83	11.78	11.78	2,496	-0.12(-1.02%)
Jan 15, 2020	12.56	12.58	11.91	11.91	13,926	-0.28(-2.27%)
Jan 14, 2020	12.18	12.18	12.18	12.18	614	-0.20(-1.64%)
Jan 13, 2020	12.52	12.52	12.31	12.39	1,786	-0.14(-1.10%)
Jan 10, 2020	12.53	12.61	12.49	12.52	2,093	-0.35(-2.75%)
Jan 09, 2020	12.67	12.88	12.67	12.88	849	-0.24(-1.82%)
Jan 08, 2020	12.52	13.12	12.51	13.12	6,228	+0.69(+5.56%)
Jan 07, 2020	12.67	12.67	12.43	12.43	816	-0.32(-2.55%)
Jan 06, 2020	12.53	12.75	12.53	12.75	9,000	+0.44(+3.56%)
Jan 03, 2020	12.52	12.74	12.31	12.31	4,678	-0.44(-3.44%)
Jan 02, 2020	12.59	12.75	12.51	12.75	4,026	+0.35(+2.82%)
Dec 31, 2019	12.48	12.67	12.23	12.40	1,970	-0.51(-3.96%)
Dec 30, 2019	12.22	12.91	12.22	12.91	4,939	+0.41(+3.25%)
Dec 27, 2019	12.51	12.51	12.39	12.51	3,078	+0.32(+2.67%)
Dec 26, 2019	12.17	12.18	12.17	12.18	824	+0.14(+1.13%)
Dec 24, 2019		12.05	12.05	12.05	257	+0.00(+0.00%)
Dec 23, 2019	12.18	12.51	11.96	12.05	6,044	-0.15(-1.25%)
Dec 20, 2019	12.19	12.26	12.18	12.20	1,723	+0.24(+2.04%)
Dec 19, 2019	11.96	11.96	11.96	11.96	385	-0.23(-1.87%)
Dec 18, 2019	12.19	12.22	12.18	12.18	1,676	-0.12(-0.99%)
Dec 17, 2019		12.30	12.30	12.30	17	+0.00(+0.00%)
Dec 16, 2019	12.30	12.30	12.30	12.30	1,023	-0.11(-0.85%)
Dec 13, 2019	12.22	12.50	12.17	12.41	4,063	+0.02(+0.13%)
Dec 12, 2019	11.94	12.39	11.90	12.39	3,252	+0.29(+2.42%)
Dec 11, 2019	11.94	12.10	11.91	12.10	1,008	-0.08(-0.67%)
Dec 10, 2019	11.95	12.18	11.95	12.18	845	+0.00(+0.00%)
Dec 09, 2019	12.18	12.18	12.18	12.18	1,295	+0.20(+1.69%)
Dec 06, 2019		11.98	11.98	11.98	30	+0.03(+0.27%)
Dec 05, 2019	12.13	12.13	11.95	11.95	816	+0.11(+0.96%)
Dec 04, 2019	12.15	12.33	11.83	11.83	3,127	-0.30(-2.47%)
Dec 02, 2019		12.13	12.13	12.13	0	+0.04(+0.33%)
Nov 29, 2019		12.09	12.09	12.09	22	+0.00(+0.00%)
Nov 27, 2019	12.14	12.14	12.09	12.09	1,975	+0.23(+1.98%)
Nov 26, 2019		11.86	11.86	11.86	226	+0.00(+0.00%)
Nov 25, 2019	11.86	11.87	11.70	11.86	2,218	-0.04(-0.34%)
Nov 22, 2019	12.13	12.13	11.90	11.90	991	-0.28(-2.32%)
Nov 21, 2019	12.42	12.42	12.18	12.18	13,838	+0.00(+0.00%)
Nov 20, 2019	12.22	12.36	12.18	12.18	5,174	-0.19(-1.50%)
Nov 19, 2019	12.10	12.40	11.51	12.37	5,665	+0.29(+2.37%)
Nov 18, 2019		12.08	12.08	12.08	174	+0.00(+0.00%)
Nov 15, 2019	12.33	12.38	12.02	12.08	15,371	-0.02(-0.17%)
Nov 14, 2019	12.10	12.10	12.10	12.10	397	+0.00(+0.00%)
Nov 13, 2019	12.07	12.22	12.06	12.10	6,845	+0.12(+1.01%)
Nov 12, 2019	11.91	11.98	11.91	11.98	1,045	+0.08(+0.68%)
Nov 11, 2019	12.01	12.05	11.90	11.90	1,368	-0.17(-1.40%)
Nov 08, 2019	12.07	12.07	12.07	12.07	619	+0.05(+0.41%)
Nov 07, 2019	11.90	12.02	11.90	12.02	1,476	+0.12(+1.01%)
Nov 06, 2019	11.90	11.90	11.90	11.90	2,311	-0.09(-0.74%)
Nov 05, 2019	11.99	11.99	11.99	11.99	327	+0.09(+0.74%)
Nov 04, 2019		11.90	11.90	11.90	198	+0.00(+0.00%)
Nov 01, 2019	11.91	12.00	11.90	11.90	1,983	-0.15(-1.26%)
Oct 31, 2019	11.90	12.05	11.90	12.05	1,045	+0.15(+1.28%)
Oct 30, 2019		11.90	11.90	11.90	71	+0.00(+0.00%)
Oct 29, 2019	11.75	12.08	11.74	11.90	12,728	+0.00(+0.00%)
Oct 28, 2019	11.90	11.90	11.90	11.90	478	-0.20(-1.63%)
Oct 25, 2019	11.75	12.10	11.75	12.10	1,859	+0.20(+1.65%)
Oct 24, 2019	11.75	11.90	11.50	11.90	4,025	+0.18(+1.51%)
Oct 23, 2019		11.72	11.72	11.72	1	+0.00(+0.00%)
Oct 22, 2019	11.71	11.72	11.66	11.72	1,580	+0.06(+0.55%)
Oct 21, 2019	11.47	11.70	11.47	11.66	7,797	+0.20(+1.76%)
Oct 18, 2019	11.66	11.69	11.45	11.45	1,363	+0.06(+0.57%)
Oct 17, 2019	11.39	11.39	11.39	11.39	908	-0.10(-0.86%)
Oct 16, 2019	11.49	11.49	11.49	11.49	401	+0.09(+0.80%)
Oct 15, 2019	11.46	11.54	11.39	11.40	2,083	+0.01(+0.07%)
Oct 14, 2019	11.29	11.39	11.29	11.39	1,254	+0.08(+0.75%)
Oct 11, 2019	11.29	11.35	11.29	11.31	1,859	+0.01(+0.11%)
Oct 10, 2019	11.30	11.30	11.29	11.29	569	+0.00(+0.00%)
Oct 09, 2019	11.30	11.37	11.29	11.29	1,457	-0.01(-0.07%)
Oct 08, 2019	11.30	11.30	11.30	11.30	451	-0.02(-0.21%)
Oct 07, 2019	11.55	11.55	11.33	11.33	404	-0.02(-0.14%)
Oct 04, 2019	11.34	11.34	11.34	11.34	495	-0.12(-1.06%)
Oct 03, 2019	11.42	11.54	11.33	11.46	8,721	+0.03(+0.28%)
Oct 02, 2019	11.33	11.43	11.33	11.43	1,875	-0.10(-0.91%)
Oct 01, 2019	11.54	11.90	11.54	11.54	5,279	+0.00(+0.00%)
Sep 30, 2019	11.55	11.55	11.51	11.54	1,001	-0.16(-1.38%)
Sep 27, 2019	11.70	11.70	11.70	11.70	123	-0.14(-1.16%)
Sep 26, 2019	11.71	11.83	11.70	11.83	1,299	+0.29(+2.51%)
Sep 25, 2019	11.79	11.90	11.54	11.54	1,493	-0.35(-2.92%)
Sep 24, 2019	11.90	11.90	11.38	11.89	41,547	+0.12(+1.03%)
Sep 23, 2019	11.44	11.96	11.41	11.77	53,663	+0.24(+2.10%)
Sep 20, 2019	11.64	11.94	11.53	11.53	32,727	-0.37(-3.12%)
Sep 19, 2019	11.72	11.90	11.62	11.90	5,670	+0.21(+1.79%)
Sep 18, 2019	11.38	11.70	11.37	11.69	6,525	+0.36(+3.13%)
Sep 17, 2019	11.34	11.49	11.33	11.33	2,111	+0.01(+0.07%)
Sep 16, 2019	11.29	11.51	11.29	11.33	2,483	-0.01(-0.07%)
Sep 13, 2019	11.25	11.84	11.25	11.33	7,066	+0.03(+0.28%)
Sep 12, 2019	11.30	11.30	11.30	11.30	369	+0.04(+0.36%)
Sep 10, 2019		11.26	11.26	11.26	0	-0.05(-0.43%)
Sep 09, 2019	11.37	11.37	11.31	11.31	1,616	-0.02(-0.20%)
Sep 06, 2019	11.33	11.33	11.33	11.33	1,239	+0.08(+0.70%)
Sep 05, 2019	11.21	11.25	11.08	11.25	7,791	+0.13(+1.16%)
Sep 04, 2019	11.32	11.32	11.05	11.12	2,463	-0.40(-3.48%)
Sep 03, 2019	11.53	11.53	11.53	11.53	1,172	-0.06(-0.50%)
Aug 30, 2019	11.58	11.58	11.58	11.58	498	+0.06(+0.50%)
Aug 29, 2019	11.65	11.68	11.53	11.53	8,114	-0.12(-1.03%)
Aug 28, 2019	11.65	11.65	11.65	11.65	200	+0.39(+3.42%)
Aug 27, 2019	11.66	11.66	11.26	11.26	1,521	-0.40(-3.44%)
Aug 26, 2019	11.66	11.66	11.66	11.66	322	+0.00(+0.00%)
Aug 23, 2019	11.66	11.66	11.66	11.66	124	+0.00(+0.00%)
Aug 22, 2019	11.66	11.66	11.66	11.66	202	-0.02(-0.13%)
Aug 21, 2019	11.68	11.68	11.68	11.68	263	-0.29(-2.42%)
Aug 16, 2019		11.97	11.97	11.97	0	-0.06(-0.47%)
Aug 15, 2019	12.02	12.04	12.02	12.02	568	+0.03(+0.26%)
Aug 14, 2019	12.01	12.04	11.73	11.99	6,754	+0.01(+0.07%)
Aug 13, 2019	11.97	11.98	11.97	11.98	1,888	+0.02(+0.14%)
Aug 12, 2019	11.97	11.97	11.97	11.97	1,144	-0.05(-0.39%)
Aug 09, 2019	11.97	12.01	11.73	12.01	5,353	+0.05(+0.40%)
Aug 08, 2019	11.97	12.24	11.97	11.97	5,526	+0.20(+1.71%)
Aug 07, 2019	11.52	11.77	11.52	11.77	3,453	+0.51(+4.49%)
Aug 06, 2019	11.59	11.71	11.26	11.26	8,075	-0.72(-6.03%)
Aug 05, 2019	12.14	12.14	11.45	11.98	2,049	-0.15(-1.26%)
Aug 02, 2019	12.13	12.21	12.13	12.14	4,233	+0.01(+0.07%)
Aug 01, 2019	12.06	12.25	12.06	12.13	5,000	+0.06(+0.53%)
Jul 31, 2019	12.08	12.45	12.06	12.06	3,676	-0.18(-1.51%)
Jul 30, 2019	11.99	12.45	11.99	12.25	5,449	+0.40(+3.39%)
Jul 29, 2019	12.01	12.01	11.85	11.85	2,003	+0.00(+0.00%)
Jul 26, 2019	11.85	11.85	11.85	11.85	124	+0.00(+0.00%)
Jul 25, 2019		11.85	11.85	11.85	9	+0.00(+0.00%)
Jul 24, 2019	11.78	11.88	11.73	11.85	15,583	-0.01(-0.07%)
Jul 23, 2019	11.85	11.85	11.85	11.85	7,548	+0.02(+0.19%)
Jul 22, 2019	11.94	11.94	11.81	11.83	1,758	+0.10(+0.83%)
Jul 19, 2019		11.74	11.74	11.74	13	+0.00(+0.00%)
Jul 18, 2019	11.81	11.81	11.73	11.74	2,944	-0.11(-0.94%)
Jul 17, 2019	11.85	11.85	11.85	11.85	491	+0.15(+1.26%)
Jul 16, 2019	11.70	11.70	11.70	11.70	359	-0.17(-1.44%)
Jul 15, 2019	11.69	12.05	11.69	11.87	1,919	+0.18(+1.58%)
Jul 12, 2019	12.05	12.05	11.69	11.69	1,369	-0.15(-1.29%)
Jul 11, 2019	11.81	12.05	11.81	11.84	1,506	+0.15(+1.30%)
Jul 10, 2019	11.73	11.77	11.69	11.69	3,299	-0.04(-0.34%)
Jul 09, 2019	11.81	11.81	11.69	11.73	4,710	+0.04(+0.34%)
Jul 08, 2019	11.64	11.69	11.54	11.69	872	-0.17(-1.42%)
Jul 05, 2019		11.85	11.85	11.85	21	+0.00(+0.00%)
Jul 03, 2019		11.85	11.85	11.85	4	+0.00(+0.00%)
Jul 02, 2019		11.85	11.85	11.85	6	+0.00(+0.00%)
Jul 01, 2019	11.49	11.85	11.49	11.85	1,034	+0.00(+0.00%)
Jun 28, 2019	11.49	12.00	11.49	11.85	15,189	+0.12(+1.03%)
Jun 27, 2019	11.65	11.80	11.65	11.73	1,644	-0.07(-0.61%)
Jun 26, 2019	11.65	11.81	11.51	11.81	7,695	+0.14(+1.23%)
Jun 25, 2019	11.73	11.73	11.66	11.66	715	+0.10(+0.84%)
Jun 24, 2019	11.57	11.57	11.54	11.57	2,836	-0.18(-1.57%)
Jun 21, 2019	11.53	11.75	11.53	11.75	2,739	+0.28(+2.45%)
Jun 20, 2019	11.16	11.53	11.16	11.47	9,217	+0.52(+4.77%)
Jun 19, 2019	10.99	11.20	10.90	10.95	5,520	+0.05(+0.44%)
Jun 18, 2019	10.89	10.90	10.89	10.90	842	-0.14(-1.31%)
Jun 17, 2019	10.96	11.04	10.96	11.04	788	+0.15(+1.40%)
Jun 14, 2019	10.89	10.89	10.89	10.89	498	-0.19(-1.74%)
Jun 13, 2019	10.61	11.10	10.61	11.08	1,835	+0.41(+3.84%)
Jun 12, 2019	10.67	10.86	10.52	10.67	4,586	-0.25(-2.28%)
Jun 11, 2019	10.84	11.25	10.84	10.92	2,656	-0.31(-2.79%)
Jun 10, 2019	11.32	11.32	10.79	11.24	3,432	+0.01(+0.07%)
Jun 07, 2019	11.22	11.24	10.93	11.23	2,241	-0.02(-0.14%)
Jun 06, 2019	11.24	11.24	11.24	11.24	389	+0.31(+2.87%)
Jun 05, 2019	10.93	10.93	10.93	10.93	323	-0.46(-4.00%)
Jun 04, 2019		11.39	11.39	11.39	1	+0.00(+0.00%)

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.