Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	8.629	8.629	8.309	8.399	15,055	-0.41(-4.66%)
Aug 28, 2020	8.977	8.977	8.588	8.810	973	-0.08(-0.92%)
Aug 27, 2020		8.891	8.891	8.891	13	+0.00(+0.00%)
Aug 26, 2020	8.917	8.917	8.891	8.891	1,530	+0.28(+3.23%)
Aug 25, 2020	8.777	8.777	8.613	8.613	1,003	-0.15(-1.69%)
Aug 24, 2020	8.586	8.761	8.586	8.761	1,956	+0.02(+0.28%)
Aug 21, 2020	8.687	8.736	8.489	8.736	973	+0.15(+1.81%)
Aug 20, 2020		8.581	8.581	8.581	60	+0.00(+0.00%)
Aug 19, 2020	8.489	8.846	8.489	8.581	2,128	+0.08(+0.88%)
Aug 18, 2020	8.489	8.711	8.489	8.506	1,782	-0.33(-3.72%)
Aug 17, 2020	8.621	8.974	8.588	8.835	2,328	+0.08(+0.94%)
Aug 14, 2020	8.629	8.752	8.588	8.752	2,677	-0.13(-1.48%)
Aug 13, 2020	8.744	8.950	8.711	8.884	6,177	-0.03(-0.37%)
Aug 12, 2020		8.917	8.917	8.917	1	+0.00(+0.00%)
Aug 11, 2020	8.547	8.917	8.547	8.917	1,647	+0.23(+2.65%)
Aug 10, 2020	8.711	8.711	8.629	8.687	3,038	+0.21(+2.52%)
Aug 07, 2020	8.629	8.711	8.473	8.473	1,703	+0.00(+0.00%)
Aug 06, 2020	8.473	8.835	8.440	8.473	2,343	+0.00(+0.00%)
Aug 05, 2020	8.628	8.629	8.432	8.473	3,206	-0.03(-0.39%)
Aug 04, 2020	8.506	8.736	8.506	8.506	7,504	-0.53(-5.82%)
Aug 03, 2020	8.481	9.032	8.481	9.032	721	+0.55(+6.49%)
Jul 31, 2020	8.818	8.835	8.481	8.481	1,703	-0.05(-0.58%)
Jul 30, 2020	9.032	9.032	8.530	8.530	2,125	-0.45(-4.99%)
Jul 29, 2020	8.218	8.978	8.177	8.978	15,212	+0.78(+9.47%)
Jul 28, 2020	8.095	8.210	8.095	8.202	7,304	+0.11(+1.32%)
Jul 27, 2020	8.054	8.210	8.054	8.095	11,020	+0.08(+1.03%)
Jul 24, 2020	8.041	8.174	7.972	8.013	3,407	-0.16(-2.01%)
Jul 23, 2020	8.095	8.209	8.095	8.177	1,884	+0.19(+2.36%)
Jul 22, 2020	8.042	8.042	7.774	7.988	1,544	-0.19(-2.31%)
Jul 21, 2020	7.807	8.177	7.807	8.177	4,670	+0.16(+2.05%)
Jul 20, 2020	8.013	8.013	8.013	8.013	1,594	+0.41(+5.41%)
Jul 17, 2020	7.594	7.811	7.594	7.602	1,703	+0.04(+0.47%)
Jul 16, 2020	7.566	7.566	7.566	7.566	287	-0.06(-0.79%)
Jul 15, 2020	7.626	7.635	7.577	7.626	3,070	+0.02(+0.23%)
Jul 14, 2020	7.609	7.617	7.609	7.609	1,292	+0.13(+1.74%)
Jul 13, 2020		7.479	7.479	7.479	265	+0.00(+0.00%)
Jul 10, 2020	7.479	7.479	7.479	7.479	1,216	-0.09(-1.21%)
Jul 09, 2020	7.602	8.073	7.570	7.570	4,376	-0.24(-3.04%)
Jul 08, 2020		7.807	7.807	7.807	122	+0.00(+0.00%)
Jul 07, 2020		7.807	7.807	7.807	54	+0.00(+0.00%)
Jul 06, 2020	7.807	7.807	7.807	7.807	254	-0.07(-0.94%)
Jul 02, 2020	7.774	7.918	7.741	7.881	5,719	+0.12(+1.51%)
Jul 01, 2020		7.764	7.764	7.764	198	+0.00(+0.00%)
Jun 30, 2020	7.651	7.797	7.651	7.764	2,960	+0.19(+2.46%)
Jun 29, 2020	7.503	7.577	7.503	7.577	563	+0.10(+1.32%)
Jun 26, 2020	7.750	7.750	7.479	7.479	15,210	-0.21(-2.78%)
Jun 25, 2020	7.799	7.799	7.639	7.692	1,809	+0.00(+0.00%)
Jun 24, 2020	7.725	7.725	7.594	7.692	5,536	-0.25(-3.11%)
Jun 23, 2020	8.054	8.083	7.889	7.939	10,787	-0.12(-1.43%)
Jun 22, 2020	8.218	8.235	8.054	8.054	3,881	-0.37(-4.39%)
Jun 19, 2020	8.424	8.424	8.210	8.424	12,411	+0.24(+2.91%)
Jun 18, 2020	8.185	8.193	8.185	8.185	887	+0.00(+0.00%)
Jun 17, 2020	8.374	8.421	8.185	8.185	5,981	+0.01(+0.10%)
Jun 16, 2020	8.218	8.389	8.013	8.177	2,119	+0.11(+1.32%)
Jun 15, 2020	8.070	8.070	8.070	8.070	638	+0.01(+0.10%)
Jun 12, 2020	8.358	8.358	8.062	8.062	6,814	-0.30(-3.54%)
Jun 11, 2020	8.428	8.428	8.358	8.358	6,603	-0.44(-4.99%)
Jun 10, 2020	8.810	8.810	8.678	8.797	13,629	+0.15(+1.75%)
Jun 09, 2020	8.613	8.703	8.613	8.645	1,321	-0.12(-1.31%)
Jun 08, 2020	8.810	8.810	8.712	8.761	4,653	+0.21(+2.50%)
Jun 05, 2020	8.514	8.613	8.358	8.547	6,570	+0.11(+1.32%)
Jun 04, 2020	8.366	8.489	8.366	8.436	6,798	+0.11(+1.33%)
Jun 03, 2020	8.337	8.366	8.247	8.325	5,720	+0.20(+2.46%)
Jun 02, 2020		8.125	8.125	8.125	1,413	+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.