Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	8.125	8.125	8.067	8.067	807	-0.14(-1.70%)
Sep 29, 2020	8.206	8.206	8.206	8.206	232	+0.04(+0.49%)
Sep 28, 2020	8.138	8.166	8.137	8.166	2,610	+0.04(+0.51%)
Sep 25, 2020	8.241	8.241	8.125	8.125	2,538	-0.14(-1.71%)
Sep 24, 2020	8.266	8.266	8.266	8.266	271	+0.00(+0.01%)
Sep 23, 2020	8.299	8.299	8.241	8.265	3,089	-0.17(-2.06%)
Sep 22, 2020	8.398	8.439	8.398	8.439	662	+0.21(+2.51%)
Sep 21, 2020	8.423	8.423	8.191	8.232	1,452	+0.14(+1.74%)
Sep 18, 2020	8.398	8.567	8.092	8.092	11,482	-0.30(-3.56%)
Sep 17, 2020	8.390	8.390	8.390	8.390	1,347	+0.08(+1.00%)
Sep 16, 2020	8.555	8.555	8.307	8.307	2,446	-0.17(-2.05%)
Sep 15, 2020	8.646	8.687	8.360	8.481	2,138	-0.13(-1.54%)
Sep 14, 2020	8.307	8.613	8.274	8.613	945	+0.02(+0.19%)
Sep 11, 2020	8.397	8.605	8.397	8.596	604	-0.01(-0.10%)
Sep 10, 2020	8.398	8.605	8.398	8.605	3,978	+0.33(+4.00%)
Sep 09, 2020	8.572	8.572	8.274	8.274	1,706	-0.02(-0.30%)
Sep 08, 2020	8.274	8.563	8.274	8.299	3,566	-0.11(-1.28%)
Sep 04, 2020	8.555	8.698	8.406	8.406	1,933	-0.15(-1.74%)
Sep 03, 2020	8.593	8.593	8.555	8.555	331	+0.00(+0.00%)
Sep 02, 2020	8.555	8.555	8.415	8.555	1,130	+0.30(+3.62%)
Sep 01, 2020	8.596	8.596	8.218	8.256	2,018	-0.14(-1.70%)
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%)

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.