Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	12.32	12.44	12.02	12.02	4,368	-0.10(-0.85%)
May 27, 2022	12.17	12.17	12.13	12.13	1,425	-0.02(-0.15%)
May 26, 2022	12.12	12.21	12.12	12.15	6,869	+0.03(+0.27%)
May 25, 2022	12.07	12.11	11.93	12.11	993	+0.18(+1.53%)
May 24, 2022	12.18	12.18	11.93	11.93	1,309	-0.19(-1.60%)
May 23, 2022	12.01	12.46	11.95	12.13	9,159	+0.15(+1.23%)
May 20, 2022	12.21	12.26	11.97	11.98	2,606	-0.42(-3.40%)
May 19, 2022	12.17	12.40	12.17	12.40	1,911	+0.28(+2.32%)
May 18, 2022	12.77	12.77	11.74	12.12	8,306	-0.24(-1.97%)
May 17, 2022	12.31	12.59	12.17	12.36	7,389	+0.15(+1.23%)
May 16, 2022	12.64	12.90	12.21	12.21	7,788	-0.33(-2.61%)
May 13, 2022	12.54	12.65	12.54	12.54	2,500	+0.00(+0.00%)
May 12, 2022	12.33	12.72	12.33	12.54	12,249	+0.21(+1.67%)
May 11, 2022	12.80	12.80	12.33	12.33	3,258	-0.33(-2.59%)
May 10, 2022	12.73	12.73	12.59	12.66	1,458	+0.02(+0.15%)
May 09, 2022	13.10	13.10	12.64	12.64	2,550	-0.48(-3.64%)
May 06, 2022	13.33	13.48	13.12	13.12	6,032	-0.48(-3.51%)
May 05, 2022	13.62	13.62	13.60	13.60	2,121	-0.10(-0.75%)
May 04, 2022	13.68	13.80	13.68	13.70	1,465	-0.27(-1.91%)
May 03, 2022	13.97	13.97	13.97	13.97	380	+0.01(+0.10%)
May 02, 2022	14.27	14.76	13.95	13.95	2,434	-0.27(-1.91%)
Apr 29, 2022	13.77	14.23	13.72	14.22	886	+0.02(+0.15%)
Apr 28, 2022	13.90	14.35	13.90	14.20	8,631	+0.46(+3.33%)
Apr 27, 2022	13.74	13.75	13.74	13.75	711	-0.00(-0.01%)
Apr 25, 2022				13.75	143	+0.02(+0.18%)
Apr 22, 2022	13.72	13.72	13.72	13.72	544	+0.02(+0.16%)
Apr 20, 2022				13.70	33	-0.01(-0.07%)
Apr 19, 2022	13.77	13.90	13.71	13.71	512	+0.05(+0.34%)
Apr 18, 2022	13.88	13.88	13.66	13.66	1,237	-0.27(-1.95%)
Apr 13, 2022				13.93	51	+0.18(+1.29%)
Apr 12, 2022	13.96	13.96	13.76	13.76	2,527	-0.05(-0.34%)
Apr 11, 2022	13.80	13.80	13.80	13.80	378	-0.22(-1.54%)
Apr 08, 2022	13.92	14.10	13.85	14.02	5,531	+0.25(+1.84%)
Apr 06, 2022				13.77	203	-0.08(-0.61%)
Apr 05, 2022	13.85	13.85	13.85	13.85	752	+0.00(+0.00%)
Apr 04, 2022	14.06	14.06	13.85	13.85	4,371	+0.19(+1.37%)
Apr 01, 2022	14.08	14.08	13.66	13.66	2,841	-0.27(-1.95%)
Mar 31, 2022	13.93	13.93	13.93	13.93	626	-0.16(-1.16%)
Mar 30, 2022	13.92	14.10	13.92	14.10	717	+0.29(+2.13%)
Mar 29, 2022	13.84	13.84	13.80	13.80	854	-0.05(-0.34%)
Mar 28, 2022	14.07	14.07	13.85	13.85	1,680	-0.08(-0.59%)
Mar 24, 2022				13.93	647	-0.29(-2.05%)
Mar 23, 2022	14.04	14.41	14.04	14.22	5,532	+0.52(+3.83%)
Mar 22, 2022	13.70	13.70	13.70	13.70	458	-0.54(-3.81%)
Mar 21, 2022	14.55	14.55	13.83	14.24	3,334	-0.23(-1.62%)
Mar 18, 2022	14.04	14.48	13.85	14.48	4,514	+0.72(+5.24%)
Mar 17, 2022	14.03	14.03	13.60	13.76	3,610	-0.09(-0.68%)
Mar 16, 2022	14.12	14.40	13.85	13.85	3,267	-0.05(-0.34%)
Mar 15, 2022	13.90	13.90	13.90	13.90	258	+0.01(+0.07%)
Mar 14, 2022	14.24	14.26	13.89	13.89	735	-0.10(-0.74%)
Mar 11, 2022	13.99	13.99	13.99	13.99	562	+0.10(+0.74%)
Mar 08, 2022				13.89	58	+0.00(+0.00%)
Mar 07, 2022	13.89	13.92	13.89	13.89	2,285	-0.10(-0.71%)
Mar 04, 2022	13.99	14.54	13.97	13.99	1,611	-0.12(-0.89%)
Mar 03, 2022	14.57	14.58	14.11	14.11	855	+0.00(+0.03%)
Mar 02, 2022	14.11	14.11	14.11	14.11	296	+0.04(+0.30%)
Mar 01, 2022	14.12	14.48	14.06	14.06	2,183	+0.03(+0.20%)
Feb 28, 2022	13.83	14.43	13.83	14.04	1,747	-0.16(-1.12%)
Feb 25, 2022	14.33	14.25	14.12	14.20	1,678	-0.44(-2.99%)
Feb 24, 2022	14.05	14.63	13.78	14.63	2,247	+0.38(+2.68%)
Feb 23, 2022	14.34	14.34	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	14.48	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	14.49	2,632	+0.29(+2.03%)
Feb 14, 2022	14.20	14.70	14.20	14.20	6,817	+0.03(+0.20%)
Feb 11, 2022	14.06	14.50	13.74	14.18	18,186	+0.05(+0.33%)
Feb 10, 2022	14.13	14.13	14.13	14.13	219	-0.49(-3.38%)
Feb 09, 2022	14.69	14.72	14.57	14.62	2,203	-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	14.90	15.35		15.35	5,199	+0.45(+3.00%)
Feb 02, 2022	14.25	15.02	14.25	14.90	6,695	+0.81(+5.74%)
Jan 31, 2022				14.09	383	-0.19(-1.36%)
Jan 28, 2022	14.32	14.32	14.20	14.29	1,844	+0.08(+0.57%)
Jan 27, 2022	14.44	14.52	14.20	14.21	2,822	-0.26(-1.79%)
Jan 26, 2022	14.38	14.47	14.38	14.47	2,455	+0.07(+0.52%)
Jan 25, 2022	14.22	14.39	14.20	14.39	2,257	+0.00(+0.00%)
Jan 24, 2022	14.46	14.46	14.26	14.39	10,011	-0.02(-0.13%)
Jan 21, 2022	14.78	14.78	14.41	14.41	993	-0.33(-2.21%)
Jan 20, 2022	14.39	14.74	14.39	14.74	1,666	+0.16(+1.09%)
Jan 19, 2022	14.95	15.04	14.39	14.58	2,894	-0.20(-1.39%)
Jan 18, 2022	14.97	15.01	14.39	14.78	1,748	+0.15(+1.02%)
Jan 14, 2022				14.63	0	-0.28(-1.87%)
Jan 13, 2022	14.90	14.91	14.49	14.91	1,461	-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	15.57	14.90	14.90	2,891	-0.12(-0.81%)
Jan 06, 2022	14.47	15.06	14.47	15.03	1,530	+0.35(+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	2,265	+0.24(+1.64%)
Jan 03, 2022	13.97	15.66	13.97	14.46	3,268	+0.06(+0.42%)
Dec 31, 2021	14.63	14.63	14.39	14.40	10,333	+0.11(+0.79%)
Dec 30, 2021	14.29	14.29	14.29	14.29	4,514	-0.10(-0.72%)
Dec 29, 2021	14.34	14.39	14.34	14.39	863	+0.12(+0.85%)
Dec 27, 2021		14.27	14.27	14.27	130	-0.63(-4.25%)
Dec 23, 2021	14.36	15.35	14.36	14.90	2,489	+0.84(+5.96%)
Dec 22, 2021	14.07	15.25	13.81	14.06	6,102	+0.33(+2.37%)
Dec 21, 2021	13.73	14.35	13.55	13.74	36,933	+0.42(+3.15%)
Dec 20, 2021	13.53	14.02	13.32	13.32	4,627	+0.05(+0.35%)
Dec 17, 2021	13.83	14.08	13.27	13.27	26,071	-0.38(-2.80%)
Dec 16, 2021	14.39	14.58	13.65	13.66	11,738	-0.69(-4.81%)
Dec 15, 2021	14.95	14.95	14.34	14.34	7,912	-0.33(-2.25%)
Dec 14, 2021	14.51	14.98	14.40	14.68	3,301	-0.42(-2.81%)
Dec 13, 2021	15.56	15.56	15.08	15.10	4,077	-0.22(-1.46%)
Dec 10, 2021	14.41	15.32	14.41	15.32	3,975	+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	3,536	+0.25(+1.69%)
Dec 07, 2021	14.39	14.90	14.39	14.88	7,905	+0.44(+3.03%)
Dec 06, 2021	14.88	15.14	14.39	14.44	8,639	-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	5,374	+0.94(+6.54%)
Dec 01, 2021	14.12	14.63	14.12	14.39	1,767	-0.15(-1.03%)
Nov 30, 2021	14.39	14.39	14.39	14.54	2,322	+0.15(+1.04%)
Nov 29, 2021	14.75	14.75	14.39	14.39	2,193	+0.08(+0.59%)
Nov 26, 2021	14.90	14.90	14.31	14.31	3,367	-0.41(-2.78%)
Nov 24, 2021	15.07	15.07	14.67	14.72	1,625	-0.27(-1.80%)
Nov 23, 2021	14.87	15.06	14.78	14.99	4,011	-0.32(-2.10%)
Nov 22, 2021	15.28	15.31	15.26	15.31	2,669	+0.43(+2.91%)
Nov 19, 2021	14.85	15.50	14.85	14.88	1,061	+0.04(+0.25%)
Nov 17, 2021		14.84	14.84	14.84	543	+0.03(+0.19%)
Nov 16, 2021	14.79	14.83	14.79	14.81	1,120	-0.45(-2.92%)
Nov 15, 2021	14.86	15.30	14.82	15.26	2,732	+0.05(+0.31%)
Nov 12, 2021	15.19	15.21	15.19	15.21	521	+0.40(+2.69%)
Nov 11, 2021	14.81	14.81	14.81	14.81	550	-0.31(-2.02%)
Nov 09, 2021	14.79	15.12	14.79	15.12	1,772	+0.09(+0.62%)
Nov 08, 2021	15.01	15.02	14.70	15.02	4,590	+0.29(+1.95%)
Nov 05, 2021	14.86	14.86	14.70	14.74	1,690	-0.25(-1.67%)
Nov 04, 2021	14.93	14.99	14.70	14.99	3,511	+0.15(+1.00%)
Nov 03, 2021	14.69	14.84	14.66	14.84	3,880	-0.19(-1.23%)
Nov 02, 2021	14.83	15.02	14.49	15.02	5,487	+0.19(+1.31%)
Nov 01, 2021	14.46	14.98	14.40	14.83	2,195	+0.36(+2.50%)
Oct 29, 2021	14.53	14.94	14.47	14.47	4,107	-0.14(-0.95%)
Oct 28, 2021	14.61	14.96	14.50	14.61	3,319	+0.06(+0.45%)
Oct 27, 2021	14.61	14.75	14.54	14.54	4,128	+0.19(+1.36%)
Oct 26, 2021	13.91			14.35	5,651	-0.20(-1.40%)
Oct 25, 2021	14.20	15.07	14.20	14.55	15,130	+0.46(+3.29%)
Oct 22, 2021	13.91	14.30	13.32	14.09	60,013	+0.18(+1.27%)
Oct 21, 2021	13.12	13.91	13.12	13.91	4,616	+0.83(+6.38%)
Oct 19, 2021		13.08	13.08	13.08	368	-0.13(-0.98%)
Oct 18, 2021	13.54	13.54	13.21	13.21	3,824	-0.41(-3.00%)
Oct 15, 2021	13.49	13.63	13.35	13.61	4,716	+0.12(+0.89%)
Oct 14, 2021	13.90	13.90	13.49	13.49	8,601	-0.03(-0.25%)
Oct 13, 2021	13.79	13.91	13.52	13.53	4,882	-0.20(-1.44%)
Oct 12, 2021	13.92	14.44	13.73	13.73	2,993	-0.59(-4.15%)
Oct 11, 2021	13.84	14.32	13.84	14.32	878	+0.22(+1.58%)
Oct 08, 2021	13.42	14.28	13.42	14.10	2,193	-0.13(-0.91%)
Oct 07, 2021	14.00	14.56	14.00	14.23	9,921	-0.15(-1.03%)
Oct 06, 2021	14.55	14.55	14.38	14.38	1,560	+0.23(+1.64%)
Oct 05, 2021	13.45	15.30	13.44	14.14	26,270	+0.84(+6.35%)
Oct 04, 2021	13.30	13.30	13.30	13.30	396	-0.10(-0.76%)
Oct 01, 2021	13.31	13.40	13.31	13.40	1,040	+0.05(+0.35%)
Sep 30, 2021	13.35	13.35	13.35	13.35	680	+0.09(+0.70%)
Sep 29, 2021	13.45	13.45	13.25	13.26	7,427	-0.38(-2.79%)
Sep 28, 2021	13.21	13.68	13.21	13.64	2,583	+0.19(+1.45%)
Sep 27, 2021	13.67	13.67	13.26	13.45	1,876	+0.23(+1.75%)
Sep 24, 2021	13.19	13.49	13.19	13.22	14,047	-0.18(-1.32%)
Sep 23, 2021	13.26	13.39	13.26	13.39	659	+0.13(+0.98%)
Sep 22, 2021	13.47	13.47	13.26	13.26	628	+0.23(+1.77%)
Sep 21, 2021	13.35	13.40	13.03	13.03	7,978	-0.21(-1.56%)
Sep 20, 2021	12.84	13.24	12.80	13.24	8,474	+0.56(+4.42%)
Sep 17, 2021	12.86	13.15	12.46	12.68	30,407	-0.31(-2.36%)
Sep 16, 2021	12.98	12.98	12.98	12.98	331	+0.00(+0.00%)
Sep 15, 2021	13.03	13.16	12.98	12.98	985	+0.19(+1.45%)
Sep 14, 2021	13.54	13.54	12.80	12.80	3,373	-0.20(-1.57%)
Sep 13, 2021	13.05	13.05	12.69	13.00	3,953	+0.25(+1.96%)
Sep 10, 2021	12.97	13.49	12.73	12.75	1,209	-0.09(-0.72%)
Sep 09, 2021	12.77	13.26	12.77	12.84	7,900	-0.04(-0.29%)
Sep 08, 2021	12.88	13.22	12.88	12.88	5,209	+0.15(+1.17%)
Sep 07, 2021	13.06	13.06	12.60	12.73	10,037	-0.34(-2.62%)
Sep 03, 2021	13.08	13.08	13.08	13.08	790	-0.14(-1.08%)
Sep 02, 2021	13.40	13.67	13.22	13.22	2,675	+0.16(+1.23%)
Aug 31, 2021		13.06	13.06	13.06	381	+0.14(+1.07%)
Aug 30, 2021	12.94	12.97	12.92	12.92	1,338	-0.07(-0.57%)
Aug 27, 2021	12.92	13.29	12.92	12.99	2,329	-0.01(-0.04%)
Aug 26, 2021	13.26	13.26	13.00	13.00	2,193	+0.12(+0.90%)
Aug 25, 2021	12.83	13.61	12.83	12.88	2,855	-0.25(-1.90%)
Aug 24, 2021	13.13	13.13	13.13	13.13	850	+0.12(+0.93%)
Aug 23, 2021	13.21	13.40	13.01	13.01	3,015	-0.27(-2.01%)
Aug 18, 2021		13.28	13.28	13.28	150	-0.10(-0.76%)
Aug 17, 2021	13.21	13.43	13.21	13.38	5,591	-0.06(-0.48%)
Aug 16, 2021	12.92	13.45	12.88	13.45	8,161	+0.42(+3.19%)
Aug 13, 2021	13.43	13.43	13.03	13.03	3,997	-0.37(-2.75%)
Aug 12, 2021	13.47	13.47	13.40	13.40	698	+0.14(+1.04%)
Aug 11, 2021	13.25	13.46	13.25	13.26	1,063	-0.27(-1.98%)
Aug 10, 2021	13.70	14.49	13.52	13.53	10,166	-0.11(-0.81%)
Aug 09, 2021	14.12	14.12	13.57	13.64	28,170	-0.32(-2.27%)
Aug 06, 2021	14.49	14.73	13.96	13.96	11,471	-0.46(-3.18%)
Aug 05, 2021	14.16	14.58	14.01	14.41	19,519	-0.27(-1.82%)
Aug 04, 2021	14.03	14.77	14.03	14.68	2,631	-0.22(-1.49%)
Aug 03, 2021	14.61	15.37	14.49	14.90	10,141	-0.50(-3.24%)
Aug 02, 2021	14.58	15.68	13.94	15.40	28,301	+0.66(+4.51%)
Jul 30, 2021	14.03	14.74	14.03	14.74	15,825	+0.42(+2.90%)
Jul 29, 2021	14.30	14.77	13.72	14.32	25,940	-0.16(-1.08%)
Jul 28, 2021	14.30	14.48	14.07	14.48	1,293	-0.19(-1.32%)
Jul 27, 2021	15.22	15.69	14.13	14.67	41,797	-0.37(-2.45%)
Jul 26, 2021	15.32	15.48	14.29	15.04	26,330	-0.28(-1.81%)
Jul 23, 2021	15.69	15.92	15.32	15.32	5,514	-0.19(-1.25%)
Jul 22, 2021	14.78	16.33	14.77	15.51	21,872	+0.74(+5.00%)
Jul 21, 2021	14.87	15.60	14.77	14.77	10,977	+0.14(+0.95%)
Jul 20, 2021	14.70	15.67	14.53	14.64	24,036	-0.03(-0.19%)
Jul 19, 2021	14.90	15.54	14.35	14.66	14,448	+0.30(+2.06%)
Jul 16, 2021	15.60	15.68	14.37	14.37	8,880	-1.10(-7.10%)
Jul 15, 2021	15.00	15.50	14.72	15.47	10,149	+0.58(+3.91%)
Jul 14, 2021	14.75	15.13	14.75	14.89	9,599	-0.16(-1.04%)
Jul 13, 2021	14.54	15.23	14.47	15.04	14,946	+0.56(+3.89%)
Jul 12, 2021	14.37	14.73	14.35	14.48	3,055	-0.03(-0.19%)
Jul 09, 2021	13.99	15.47	13.99	14.51	15,586	+0.22(+1.55%)
Jul 08, 2021	14.29	14.29	14.29	14.29	278	-0.34(-2.33%)
Jul 07, 2021	15.03	15.04	14.59	14.63	3,885	-0.19(-1.31%)
Jul 06, 2021	14.95	15.23	14.80	14.82	3,245	+0.42(+2.95%)
Jul 02, 2021	14.30	14.40	14.00	14.40	104,750	+0.09(+0.65%)
Jul 01, 2021	14.66	14.66	14.30	14.30	3,583	-0.46(-3.12%)
Jun 30, 2021	15.05	15.05	14.69	14.77	2,071	-0.26(-1.72%)
Jun 29, 2021	14.77	15.44	13.38	15.02	6,195	-0.59(-3.79%)
Jun 28, 2021	15.56	15.62	15.56	15.62	2,557	-0.53(-3.30%)
Jun 25, 2021	16.38	16.82	15.67	16.15	19,664	-0.23(-1.41%)
Jun 24, 2021	17.31	17.34	16.27	16.38	23,605	-0.39(-2.33%)
Jun 23, 2021	16.53	17.33	16.43	16.77	23,930	+0.35(+2.15%)
Jun 22, 2021	17.62	18.16	16.41	16.42	11,749	-0.30(-1.78%)
Jun 21, 2021	15.12	18.06	15.12	16.72	15,880	+0.99(+6.26%)
Jun 18, 2021	15.31	15.98	15.12	15.73	110,394	+0.63(+4.17%)
Jun 17, 2021	15.10	15.10	15.10	15.10	1,194	-0.01(-0.06%)
Jun 16, 2021	15.03	15.80	15.03	15.11	3,524	-0.16(-1.04%)
Jun 15, 2021	15.60	15.71	15.27	15.27	11,762	-0.43(-2.73%)
Jun 14, 2021	15.96	15.96	15.70	15.70	2,109	-0.04(-0.27%)
Jun 11, 2021	15.81	15.90	15.74	15.74	5,545	+0.28(+1.79%)
Jun 10, 2021	15.94	15.98	15.44	15.46	7,448	-0.27(-1.71%)
Jun 09, 2021	15.96	15.96	14.99	15.73	3,047	+0.04(+0.27%)
Jun 08, 2021	15.34	15.70	15.34	15.69	1,379	+0.26(+1.67%)
Jun 07, 2021	15.93	15.93	15.24	15.43	3,977	-0.31(-1.96%)
Jun 04, 2021	15.93	15.93	15.74	15.74	1,891	-0.11(-0.69%)
Jun 03, 2021	15.91	15.93	15.52	15.85	5,506	+0.15(+0.96%)
Jun 02, 2021	15.52	15.78	15.52	15.70	3,797	+0.04(+0.23%)

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.