Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	7.652	7.798	7.652	7.765	2,960	+0.19(+2.46%)
Jun 29, 2020	7.504	7.578	7.504	7.578	563	+0.10(+1.32%)
Jun 26, 2020	7.751	7.751	7.480	7.480	15,208	-0.21(-2.78%)
Jun 25, 2020	7.800	7.800	7.640	7.693	1,809	+0.00(+0.00%)
Jun 24, 2020	7.726	7.726	7.595	7.693	5,535	-0.25(-3.11%)
Jun 23, 2020	8.055	8.085	7.891	7.940	10,785	-0.12(-1.43%)
Jun 22, 2020	8.219	8.236	8.055	8.055	3,881	-0.37(-4.39%)
Jun 19, 2020	8.425	8.425	8.211	8.425	12,409	+0.24(+2.91%)
Jun 18, 2020	8.186	8.195	8.186	8.186	886	+0.00(+0.00%)
Jun 17, 2020	8.375	8.422	8.186	8.186	5,981	+0.01(+0.10%)
Jun 16, 2020	8.219	8.391	8.014	8.178	2,119	+0.11(+1.32%)
Jun 15, 2020	8.071	8.071	8.071	8.071	638	+0.01(+0.10%)
Jun 12, 2020	8.359	8.359	8.063	8.063	6,813	-0.30(-3.54%)
Jun 11, 2020	8.429	8.429	8.359	8.359	6,602	-0.44(-4.99%)
Jun 10, 2020	8.811	8.811	8.680	8.798	13,627	+0.15(+1.75%)
Jun 09, 2020	8.614	8.704	8.614	8.647	1,321	-0.12(-1.31%)
Jun 08, 2020	8.811	8.811	8.713	8.762	4,652	+0.21(+2.50%)
Jun 05, 2020	8.515	8.614	8.359	8.548	6,569	+0.11(+1.32%)
Jun 04, 2020	8.367	8.491	8.367	8.437	6,797	+0.11(+1.33%)
Jun 03, 2020	8.338	8.367	8.248	8.326	5,719	+0.20(+2.46%)
Jun 02, 2020		8.126	8.126	8.126	1,413	+0.00(+0.00%)
Jun 01, 2020	8.236	8.236	8.077	8.126	777	-0.09(-1.09%)
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%)

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.