Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of The Jame Fnl (NQ: BOTJ )

10.85 +0.15 (+1.40%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 06, 2024 10.60 10.75 10.60 10.75 1,256 +0.15(+1.40%)
Jun 05, 2024 10.70 10.70 10.60 10.60 2,000 +0.00(+0.00%)
Jun 04, 2024 10.58 10.96 10.58 10.60 4,814 -0.30(-2.73%)
Jun 03, 2024 10.92 10.92 10.64 10.90 9,667 -0.03(-0.27%)
May 31, 2024 10.65 11.19 10.65 10.93 2,534 +0.00(+0.00%)
May 30, 2024 10.66 11.14 10.66 10.93 2,419 +0.01(+0.09%)
May 29, 2024 10.42 11.01 10.42 10.92 5,924 -0.08(-0.72%)
May 28, 2024 11.25 11.25 10.89 11.00 1,879 +0.10(+0.91%)
May 24, 2024 10.75 10.92 10.64 10.90 3,865 +0.05(+0.46%)
May 23, 2024 10.75 10.85 10.65 10.85 5,182 +0.10(+0.92%)
May 22, 2024 10.65 11.28 10.65 10.75 5,154 +0.16(+1.50%)
May 21, 2024 10.88 10.93 10.52 10.59 1,912 -0.17(-1.57%)
May 20, 2024 10.76 10.76 10.76 10.76 539 +0.30(+2.84%)
May 17, 2024 10.85 10.85 10.46 10.46 482 +0.06(+0.57%)
May 16, 2024 10.40 10.42 10.40 10.40 1,828 +0.10(+0.96%)
May 15, 2024 10.11 10.42 10.11 10.30 6,102 +0.02(+0.19%)
May 14, 2024 10.06 10.52 10.06 10.28 2,310 -0.17(-1.61%)
May 13, 2024 10.45 10.45 10.45 10.45 530 -0.01(-0.09%)
May 10, 2024 10.17 10.46 10.12 10.46 6,643 +0.11(+1.09%)
May 09, 2024 10.27 10.35 10.15 10.35 4,414 +0.06(+0.54%)
May 08, 2024 10.13 10.29 10.13 10.29 1,023 +0.29(+2.87%)
May 07, 2024 10.50 10.59 10.01 10.01 4,362 -0.31(-2.98%)
May 06, 2024 10.42 10.62 10.21 10.31 8,015 +0.00(+0.00%)
May 03, 2024 9.908 10.75 9.908 10.31 7,076 +0.22(+2.14%)
May 02, 2024 10.11 10.92 10.10 10.10 7,813 -0.01(-0.08%)
May 01, 2024 9.908 10.11 9.908 10.11 846 +0.02(+0.20%)
Apr 30, 2024 10.10 10.10 9.769 10.09 2,480 +0.03(+0.30%)
Apr 26, 2024 10.06 155 +0.16(+1.60%)
Apr 25, 2024 9.898 9.898 9.898 9.898 267 +0.09(+0.91%)
Apr 24, 2024 9.838 9.838 9.710 9.809 927 -0.00(-0.00%)
Apr 22, 2024 9.809 94 -0.02(-0.20%)
Apr 19, 2024 9.561 9.843 9.561 9.829 5,305 +0.07(+0.71%)
Apr 18, 2024 9.689 9.759 9.689 9.759 1,540 +0.07(+0.77%)
Apr 17, 2024 9.670 9.836 9.670 9.685 5,610 -0.02(-0.26%)
Apr 16, 2024 9.908 10.17 9.660 9.710 9,031 -0.15(-1.56%)
Apr 15, 2024 9.809 9.908 9.670 9.863 11,642 +0.04(+0.45%)
Apr 12, 2024 10.11 10.13 9.809 9.819 17,008 -0.24(-2.37%)
Apr 11, 2024 10.30 10.30 10.03 10.06 4,017 -0.30(-2.87%)
Apr 10, 2024 10.35 10.35 10.35 10.35 437 -0.07(-0.71%)
Apr 09, 2024 10.12 10.45 10.12 10.43 1,190 -0.03(-0.33%)
Apr 08, 2024 10.62 10.62 10.46 10.46 517 +0.31(+3.02%)
Apr 05, 2024 10.12 10.90 10.12 10.16 2,653 -0.01(-0.10%)
Apr 04, 2024 10.66 10.69 10.05 10.17 7,738 +0.05(+0.49%)
Apr 03, 2024 10.12 10.19 10.12 10.12 3,117 -0.03(-0.34%)
Apr 02, 2024 10.11 10.27 10.06 10.15 7,073 +0.02(+0.24%)
Apr 01, 2024 10.36 10.73 10.06 10.13 8,096 -0.14(-1.35%)
Mar 28, 2024 10.54 11.19 10.26 10.26 1,765 -0.14(-1.33%)
Mar 27, 2024 10.40 10.71 10.34 10.40 8,510 -0.04(-0.38%)
Mar 26, 2024 10.44 10.44 10.44 10.44 286 +0.00(+0.00%)
Mar 25, 2024 10.41 10.44 10.41 10.44 417 -0.19(-1.77%)
Mar 22, 2024 10.40 10.63 10.03 10.63 6,368 +0.04(+0.37%)
Mar 21, 2024 10.34 10.84 10.34 10.59 2,826 -0.13(-1.20%)
Mar 20, 2024 10.30 10.72 10.30 10.72 1,611 +0.32(+3.05%)
Mar 19, 2024 10.44 10.44 10.40 10.40 2,751 -0.02(-0.19%)
Mar 18, 2024 10.85 10.85 10.42 10.42 856 -0.28(-2.59%)
Mar 15, 2024 10.80 10.88 10.70 10.70 2,932 +0.00(+0.00%)
Mar 14, 2024 10.96 10.96 10.40 10.70 4,117 -0.24(-2.17%)
Mar 13, 2024 11.25 11.32 10.94 10.94 2,025 -0.09(-0.81%)
Mar 12, 2024 11.15 11.15 11.03 11.03 679 -0.16(-1.42%)
Mar 11, 2024 11.19 11.19 11.19 11.19 784 -0.01(-0.09%)
Mar 08, 2024 11.29 11.29 11.20 11.20 764 -0.10(-0.88%)
Mar 07, 2024 11.29 11.29 11.29 11.29 235 +0.00(+0.00%)
Mar 06, 2024 11.55 11.64 11.26 11.29 4,148 -0.26(-2.23%)
Mar 05, 2024 11.63 11.64 11.55 11.55 1,112 +0.02(+0.14%)
Mar 04, 2024 11.57 11.57 11.54 11.54 1,306 -0.11(-0.91%)
Feb 29, 2024 11.64 208 +0.38(+3.34%)
Feb 27, 2024 11.27 211 -0.18(-1.55%)
Feb 26, 2024 11.47 11.57 11.44 11.44 2,045 +0.15(+1.30%)
Feb 23, 2024 11.31 11.48 11.26 11.29 3,537 -0.10(-0.88%)
Feb 22, 2024 11.46 11.57 11.22 11.39 1,832 +0.02(+0.19%)
Feb 21, 2024 11.51 11.51 11.29 11.37 1,577 -0.02(-0.17%)
Feb 20, 2024 11.53 11.73 11.39 11.39 2,839 -0.15(-1.28%)
Feb 16, 2024 11.40 11.58 11.40 11.54 2,954 -0.05(-0.42%)
Feb 15, 2024 11.55 11.74 11.08 11.59 6,797 -0.12(-1.01%)
Feb 14, 2024 11.75 11.75 11.49 11.71 51,515 +0.17(+1.45%)
Feb 13, 2024 11.59 11.62 11.54 11.54 11,255 -0.07(-0.59%)
Feb 12, 2024 11.60 11.78 11.60 11.61 1,711 -0.11(-0.95%)
Feb 09, 2024 11.57 11.74 11.57 11.72 2,517 -0.02(-0.14%)
Feb 08, 2024 11.78 11.79 11.54 11.74 2,472 -0.05(-0.42%)
Feb 07, 2024 11.67 11.79 11.67 11.79 2,133 +0.00(+0.02%)
Feb 06, 2024 11.71 11.79 11.64 11.78 5,791 -0.15(-1.25%)
Feb 05, 2024 11.93 11.93 11.93 11.93 1,378 +0.00(+0.00%)
Feb 02, 2024 11.87 11.93 11.87 11.93 2,001 +0.02(+0.17%)
Feb 01, 2024 11.73 11.92 11.73 11.91 1,294 +0.00(+0.00%)
Jan 31, 2024 11.91 11.93 11.62 11.91 8,571 +0.00(+0.00%)
Jan 30, 2024 11.91 11.91 11.74 11.91 4,170 -0.02(-0.17%)
Jan 29, 2024 11.83 11.93 11.83 11.93 630 +0.01(+0.08%)
Jan 26, 2024 11.93 11.93 11.92 11.92 799 +0.16(+1.34%)
Jan 25, 2024 11.93 11.93 11.77 11.77 2,382 -0.16(-1.32%)
Jan 24, 2024 11.65 11.92 11.65 11.92 2,663 +0.19(+1.59%)
Jan 23, 2024 11.85 11.86 11.72 11.74 959 +0.02(+0.17%)
Jan 22, 2024 11.86 11.86 11.72 11.72 3,400 -0.15(-1.24%)
Jan 19, 2024 11.51 11.87 11.51 11.86 2,534 +0.07(+0.58%)
Jan 18, 2024 11.62 11.87 11.36 11.80 3,220 -0.08(-0.66%)
Jan 16, 2024 11.87 51 +0.13(+1.09%)
Jan 12, 2024 11.69 11.76 11.09 11.75 16,382 -0.03(-0.24%)
Jan 11, 2024 11.78 11.78 11.73 11.78 1,195 -0.00(-0.01%)
Jan 10, 2024 11.84 11.84 11.64 11.78 1,152 -0.13(-1.07%)
Jan 09, 2024 11.90 11.90 11.90 11.90 379 +0.04(+0.33%)
Jan 05, 2024 11.86 724 +0.09(+0.75%)
Jan 04, 2024 11.93 11.93 11.53 11.78 16,815 -0.22(-1.80%)
Jan 03, 2024 11.99 11.99 11.99 11.99 702 -0.04(-0.33%)
Jan 02, 2024 11.67 12.03 11.67 12.03 3,688 +0.03(+0.25%)
Dec 29, 2023 11.79 12.00 11.79 12.00 1,271 -0.03(-0.25%)
Dec 27, 2023 12.03 62 +0.12(+1.03%)
Dec 26, 2023 11.98 11.98 11.79 11.91 1,442 -0.02(-0.21%)
Dec 22, 2023 11.79 11.98 11.68 11.93 2,731 -0.08(-0.65%)
Dec 21, 2023 12.01 12.01 12.01 12.01 1,124 +0.25(+2.09%)
Dec 20, 2023 11.39 11.77 11.39 11.77 1,137 +0.31(+2.74%)
Dec 19, 2023 11.77 11.78 11.45 11.45 906 +0.02(+0.17%)
Dec 18, 2023 11.43 11.43 11.43 11.43 393 -0.20(-1.69%)
Dec 15, 2023 11.86 11.86 11.63 11.63 2,350 +0.01(+0.08%)
Dec 14, 2023 10.99 11.62 10.99 11.62 5,212 +0.79(+7.25%)
Dec 13, 2023 10.32 10.83 10.32 10.83 3,447 +0.43(+4.16%)
Dec 12, 2023 10.41 10.51 10.40 10.40 1,665 -0.01(-0.09%)
Dec 11, 2023 10.51 10.51 10.39 10.41 2,160 -0.09(-0.84%)
Dec 08, 2023 10.45 10.51 10.45 10.50 2,395 +0.23(+2.20%)
Dec 07, 2023 10.10 10.31 9.910 10.27 3,481 -0.04(-0.38%)
Dec 06, 2023 9.969 10.51 9.969 10.31 7,098 +0.26(+2.54%)
Dec 05, 2023 9.812 10.06 9.733 10.06 2,102 -0.01(-0.10%)
Dec 04, 2023 9.772 10.12 9.772 10.07 2,025 +0.00(+0.00%)
Dec 01, 2023 9.812 10.07 9.812 10.07 18,050 +0.26(+2.60%)
Nov 30, 2023 9.739 9.812 9.739 9.812 636 +0.00(+0.00%)
Nov 29, 2023 9.812 9.812 9.812 9.812 1,710 +0.08(+0.81%)
Nov 28, 2023 9.733 9.812 9.733 9.733 1,109 +0.00(+0.00%)
Nov 27, 2023 9.821 9.821 9.733 9.733 2,994 -0.09(-0.90%)
Nov 24, 2023 9.821 9.821 9.821 9.821 2,955 +0.00(+0.00%)
Nov 22, 2023 9.821 9.821 9.723 9.821 3,029 +0.18(+1.83%)
Nov 21, 2023 9.664 9.723 9.596 9.645 4,234 -0.10(-1.00%)
Nov 20, 2023 9.752 9.752 9.713 9.742 2,928 +0.00(+0.00%)
Nov 17, 2023 9.693 9.742 9.596 9.742 6,144 +0.04(+0.45%)
Nov 16, 2023 9.742 9.742 9.698 9.698 2,010 -0.04(-0.45%)
Nov 15, 2023 9.742 9.742 9.735 9.742 9,548 +0.05(+0.50%)
Nov 14, 2023 9.888 9.888 9.596 9.693 12,059 -0.05(-0.50%)
Nov 13, 2023 9.742 9.742 9.742 9.742 520 +0.00(+0.00%)
Nov 10, 2023 9.596 9.840 9.596 9.742 4,100 +0.01(+0.10%)
Nov 09, 2023 9.673 9.732 9.673 9.732 1,926 +0.09(+0.91%)
Nov 08, 2023 9.840 9.840 9.645 9.645 1,587 +0.00(+0.00%)
Nov 07, 2023 9.645 9.645 9.645 9.645 338 +0.24(+2.59%)
Nov 06, 2023 9.664 9.752 9.401 9.401 2,042 -0.24(-2.53%)
Nov 03, 2023 9.547 9.645 9.547 9.645 1,420 +0.05(+0.51%)
Nov 02, 2023 9.684 9.684 9.596 9.596 1,005 -0.14(-1.40%)
Nov 01, 2023 9.966 9.966 9.450 9.732 1,885 +0.09(+0.91%)
Oct 31, 2023 9.382 9.742 9.382 9.645 1,654 +0.07(+0.74%)
Oct 30, 2023 9.411 9.742 9.411 9.574 3,934 -0.02(-0.23%)
Oct 27, 2023 9.596 9.596 9.596 9.596 240 +0.03(+0.34%)
Oct 26, 2023 9.265 9.596 9.255 9.563 2,909 -0.03(-0.34%)
Oct 25, 2023 9.596 9.596 9.430 9.596 6,697 -0.08(-0.81%)
Oct 24, 2023 9.460 9.674 9.460 9.674 944 +0.20(+2.11%)
Oct 23, 2023 9.742 9.742 9.474 9.474 763 -0.01(-0.15%)
Oct 20, 2023 9.352 9.693 9.255 9.489 3,400 -0.25(-2.60%)
Oct 19, 2023 9.567 9.742 9.255 9.742 4,697 +0.01(+0.10%)
Oct 18, 2023 9.572 9.830 9.246 9.732 3,199 +0.38(+4.06%)
Oct 17, 2023 9.917 9.927 9.352 9.352 3,282 -0.19(-2.04%)
Oct 16, 2023 9.723 9.986 9.547 9.547 5,674 -0.32(-3.26%)
Oct 13, 2023 9.518 9.869 9.304 9.869 1,564 +0.01(+0.10%)
Oct 12, 2023 9.576 9.859 9.576 9.859 622 +0.20(+2.12%)
Oct 11, 2023 9.645 9.742 9.645 9.654 1,387 -0.09(-0.90%)
Oct 10, 2023 9.455 10.27 9.455 9.742 2,282 -0.16(-1.57%)
Oct 05, 2023 9.898 152 -0.27(-2.68%)
Oct 03, 2023 10.17 559 +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.