Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.366	8.366	8.162	8.215	1,225	+0.02(+0.25%)
May 28, 2020	8.203	8.203	8.178	8.194	800	+0.03(+0.40%)
May 27, 2020	8.154	8.162	8.154	8.162	4,929	-0.03(-0.31%)
May 26, 2020	8.194	8.194	8.057	8.187	3,276	+0.00(+0.02%)
May 22, 2020	8.186	8.186	8.186	8.186	122	+0.16(+1.93%)
May 21, 2020	7.998	8.121	7.998	8.031	9,555	+0.00(+0.00%)
May 20, 2020	8.031	8.031	8.031	8.031	602	+0.28(+3.58%)
May 19, 2020	7.762	7.762	7.754	7.754	1,031	+0.00(+0.00%)
May 18, 2020	7.346	7.754	7.346	7.754	8,229	+0.42(+5.67%)
May 15, 2020	7.215	7.346	7.101	7.337	17,643	+0.04(+0.62%)
May 14, 2020	7.590	7.598	7.293	7.293	9,649	-0.38(-4.90%)
May 13, 2020	7.885	7.917	7.590	7.668	9,348	-0.27(-3.34%)
May 12, 2020	8.276	8.276	7.933	7.933	6,195	-0.23(-2.80%)
May 11, 2020	8.243	8.435	8.162	8.162	5,658	-0.37(-4.31%)
May 08, 2020	8.284	8.537	8.284	8.529	3,185	+0.24(+2.96%)
May 07, 2020	8.651	8.651	8.219	8.284	5,430	-0.11(-1.36%)
May 06, 2020	8.390	8.684	8.386	8.398	2,338	-0.38(-4.37%)
May 05, 2020	8.815	8.815	8.774	8.782	1,379	-0.07(-0.83%)
May 04, 2020	8.855	8.892	8.823	8.855	4,571	+0.08(+0.93%)
May 01, 2020	8.374	8.847	8.374	8.774	12,129	-0.07(-0.74%)
Apr 30, 2020	8.170	8.839	8.137	8.839	15,738	+0.27(+3.14%)
Apr 29, 2020	8.203	8.790	8.080	8.570	18,574	+0.38(+4.65%)
Apr 28, 2020	8.189	8.189	8.189	8.189	714	+0.19(+2.38%)
Apr 27, 2020	8.162	8.543	7.998	7.998	16,796	+0.07(+0.93%)
Apr 24, 2020	8.052	8.121	7.925	7.925	16,295	+0.35(+4.63%)
Apr 23, 2020	7.958	8.015	7.574	7.574	2,441	-0.21(-2.71%)
Apr 22, 2020	7.785	7.785	7.785	7.785	254	+0.08(+1.02%)
Apr 21, 2020	8.050	8.050	7.707	7.707	445	-0.10(-1.23%)
Apr 20, 2020	7.958	7.996	7.803	7.803	1,313	-0.19(-2.41%)
Apr 17, 2020	7.958	8.006	7.958	7.996	2,572	+0.65(+8.85%)
Apr 16, 2020	8.443	8.443	7.346	7.346	7,287	-0.77(-9.46%)
Apr 15, 2020	8.162	8.162	8.113	8.113	749	+0.21(+2.72%)
Apr 14, 2020	8.162	8.162	7.898	7.898	5,715	-0.26(-3.23%)
Apr 13, 2020	8.186	8.333	8.154	8.162	5,799	-0.04(-0.50%)
Apr 09, 2020	8.203	8.366	8.162	8.203	15,192	+0.45(+5.79%)
Apr 08, 2020	8.374	8.374	7.754	7.754	1,063	+0.14(+1.83%)
Apr 07, 2020		7.614	7.614	7.614	173	+0.00(+0.00%)
Apr 06, 2020	8.162	8.162	7.435	7.614	2,677	+0.51(+7.23%)
Apr 03, 2020		7.101	7.101	7.101	104	+0.00(+0.00%)
Apr 02, 2020	7.142	7.811	7.101	7.101	12,236	-0.04(-0.57%)
Apr 01, 2020	7.142	7.142	6.986	7.142	10,264	+0.00(+0.00%)
Mar 31, 2020	7.190	7.200	7.142	7.142	4,530	-0.04(-0.61%)
Mar 30, 2020	7.346	7.346	7.150	7.185	2,026	-0.32(-4.31%)
Mar 27, 2020	6.937	7.509	6.937	7.509	8,454	+0.34(+4.78%)
Mar 26, 2020	6.611	7.166	6.611	7.166	536	+0.15(+2.09%)
Mar 25, 2020	7.264	7.264	7.019	7.019	2,277	+0.28(+4.12%)
Mar 24, 2020	6.861	6.861	6.529	6.742	11,607	-0.81(-10.70%)
Mar 23, 2020		7.550	7.550	7.550	308	+0.00(+0.00%)
Mar 20, 2020	7.272	8.241	7.272	7.550	16,050	+0.24(+3.35%)
Mar 19, 2020	8.496	8.496	6.619	7.305	7,515	-0.90(-10.95%)
Mar 18, 2020	8.774	9.020	8.162	8.203	5,339	-0.66(-7.44%)
Mar 17, 2020	8.978	8.978	8.862	8.862	1,329	+0.29(+3.41%)
Mar 16, 2020		8.570	8.570	8.570	68	+0.00(+0.00%)
Mar 13, 2020	9.035	9.035	8.570	8.570	490	+0.29(+3.45%)
Mar 12, 2020	9.277	9.277	8.211	8.284	8,120	-1.27(-13.25%)
Mar 11, 2020	10.69	10.69	9.549	9.549	2,651	-1.22(-11.36%)
Mar 10, 2020		10.77	10.77	10.77	99	+0.00(+0.00%)
Mar 09, 2020	10.86	11.02	10.77	10.77	5,294	-0.09(-0.83%)
Mar 06, 2020	10.86	10.86	10.86	10.86	245	-0.32(-2.85%)
Mar 05, 2020	11.34	11.35	11.18	11.18	5,264	-0.11(-0.94%)
Mar 04, 2020	11.29	11.38	11.29	11.29	784	-0.03(-0.30%)
Mar 03, 2020	11.30	11.64	11.29	11.32	1,595	+0.02(+0.15%)

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.