Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.445	8.445	8.239	8.292	1,213	+0.02(+0.25%)
May 28, 2020	8.280	8.280	8.255	8.272	792	+0.03(+0.40%)
May 27, 2020	8.231	8.239	8.231	8.239	4,882	-0.03(-0.31%)
May 26, 2020	8.272	8.272	8.133	8.265	3,245	+0.00(+0.02%)
May 22, 2020	8.264	8.264	8.264	8.264	121	+0.16(+1.93%)
May 21, 2020	8.074	8.198	8.074	8.107	9,466	+0.00(+0.00%)
May 20, 2020	8.107	8.107	8.107	8.107	597	+0.28(+3.58%)
May 19, 2020	7.835	7.835	7.827	7.827	1,021	+0.00(+0.00%)
May 18, 2020	7.415	7.827	7.415	7.827	8,152	+0.42(+5.67%)
May 15, 2020	7.283	7.415	7.168	7.407	17,478	+0.05(+0.62%)
May 14, 2020	7.662	7.670	7.361	7.361	9,559	-0.38(-4.90%)
May 13, 2020	7.960	7.992	7.662	7.740	9,261	-0.27(-3.34%)
May 12, 2020	8.354	8.354	8.008	8.008	6,137	-0.23(-2.80%)
May 11, 2020	8.321	8.515	8.239	8.239	5,605	-0.37(-4.31%)
May 08, 2020	8.362	8.618	8.362	8.610	3,155	+0.25(+2.96%)
May 07, 2020	8.733	8.733	8.297	8.362	5,379	-0.12(-1.36%)
May 06, 2020	8.470	8.766	8.465	8.478	2,317	-0.39(-4.37%)
May 05, 2020	8.898	8.898	8.857	8.865	1,366	-0.07(-0.83%)
May 04, 2020	8.939	8.976	8.906	8.939	4,528	+0.08(+0.93%)
May 01, 2020	8.453	8.931	8.453	8.857	12,016	-0.07(-0.74%)
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%)

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.