Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	8.126	8.126	8.068	8.068	807	-0.14(-1.70%)
Sep 29, 2020	8.207	8.207	8.207	8.207	232	+0.04(+0.49%)
Sep 28, 2020	8.139	8.167	8.138	8.167	2,610	+0.04(+0.51%)
Sep 25, 2020	8.242	8.242	8.126	8.126	2,537	-0.14(-1.71%)
Sep 24, 2020	8.268	8.268	8.268	8.268	271	+0.00(+0.01%)
Sep 23, 2020	8.300	8.300	8.242	8.267	3,088	-0.17(-2.06%)
Sep 22, 2020	8.399	8.440	8.399	8.440	662	+0.21(+2.51%)
Sep 21, 2020	8.424	8.424	8.192	8.234	1,452	+0.14(+1.74%)
Sep 18, 2020	8.399	8.569	8.093	8.093	11,480	-0.30(-3.56%)
Sep 17, 2020	8.391	8.391	8.391	8.391	1,347	+0.08(+1.00%)
Sep 16, 2020	8.556	8.556	8.308	8.308	2,445	-0.17(-2.05%)
Sep 15, 2020	8.647	8.689	8.361	8.482	2,137	-0.13(-1.54%)
Sep 14, 2020	8.308	8.614	8.275	8.614	945	+0.02(+0.19%)
Sep 11, 2020	8.398	8.606	8.398	8.598	604	-0.01(-0.10%)
Sep 10, 2020	8.399	8.606	8.399	8.606	3,978	+0.33(+4.00%)
Sep 09, 2020	8.573	8.573	8.275	8.275	1,706	-0.02(-0.30%)
Sep 08, 2020	8.275	8.565	8.275	8.300	3,566	-0.11(-1.28%)
Sep 04, 2020	8.556	8.700	8.407	8.407	1,933	-0.15(-1.74%)
Sep 03, 2020	8.594	8.594	8.556	8.556	331	+0.00(+0.00%)
Sep 02, 2020	8.556	8.556	8.417	8.556	1,130	+0.30(+3.62%)
Sep 01, 2020	8.597	8.597	8.219	8.257	2,018	-0.14(-1.70%)
Aug 31, 2020	8.630	8.630	8.310	8.400	15,053	-0.41(-4.66%)
Aug 28, 2020	8.979	8.979	8.589	8.811	973	-0.08(-0.92%)
Aug 27, 2020		8.892	8.892	8.892	13	+0.00(+0.00%)
Aug 26, 2020	8.918	8.918	8.892	8.892	1,530	+0.28(+3.23%)
Aug 25, 2020	8.778	8.778	8.614	8.614	1,003	-0.15(-1.69%)
Aug 24, 2020	8.587	8.762	8.587	8.762	1,956	+0.02(+0.28%)
Aug 21, 2020	8.688	8.737	8.491	8.737	973	+0.16(+1.81%)
Aug 20, 2020		8.582	8.582	8.582	60	+0.00(+0.00%)
Aug 19, 2020	8.491	8.848	8.491	8.582	2,127	+0.08(+0.88%)
Aug 18, 2020	8.491	8.712	8.491	8.507	1,782	-0.33(-3.72%)
Aug 17, 2020	8.622	8.976	8.589	8.836	2,328	+0.08(+0.94%)
Aug 14, 2020	8.630	8.754	8.589	8.754	2,676	-0.13(-1.48%)
Aug 13, 2020	8.745	8.951	8.712	8.885	6,176	-0.03(-0.37%)
Aug 12, 2020		8.918	8.918	8.918	1	+0.00(+0.00%)
Aug 11, 2020	8.548	8.918	8.548	8.918	1,647	+0.23(+2.65%)
Aug 10, 2020	8.712	8.712	8.630	8.688	3,037	+0.21(+2.52%)
Aug 07, 2020	8.630	8.712	8.474	8.474	1,703	+0.00(+0.00%)
Aug 06, 2020	8.474	8.836	8.441	8.474	2,343	+0.00(+0.00%)
Aug 05, 2020	8.629	8.630	8.433	8.474	3,205	-0.03(-0.39%)
Aug 04, 2020	8.507	8.738	8.507	8.507	7,503	-0.53(-5.82%)
Aug 03, 2020	8.482	9.033	8.482	9.033	721	+0.55(+6.49%)
Jul 31, 2020	8.819	8.836	8.482	8.482	1,703	-0.05(-0.58%)
Jul 30, 2020	9.033	9.033	8.532	8.532	2,125	-0.45(-4.99%)
Jul 29, 2020	8.219	8.980	8.178	8.980	15,210	+0.78(+9.47%)
Jul 28, 2020	8.096	8.211	8.096	8.203	7,303	+0.11(+1.32%)
Jul 27, 2020	8.055	8.211	8.055	8.096	11,019	+0.08(+1.03%)
Jul 24, 2020	8.042	8.175	7.973	8.014	3,406	-0.16(-2.01%)
Jul 23, 2020	8.096	8.210	8.096	8.178	1,884	+0.19(+2.36%)
Jul 22, 2020	8.043	8.043	7.775	7.990	1,543	-0.19(-2.31%)
Jul 21, 2020	7.808	8.178	7.808	8.178	4,669	+0.16(+2.05%)
Jul 20, 2020	8.014	8.014	8.014	8.014	1,593	+0.41(+5.41%)
Jul 17, 2020	7.595	7.812	7.595	7.603	1,703	+0.04(+0.47%)
Jul 16, 2020	7.567	7.567	7.567	7.567	287	-0.06(-0.79%)
Jul 15, 2020	7.628	7.636	7.578	7.628	3,069	+0.02(+0.23%)
Jul 14, 2020	7.610	7.618	7.610	7.610	1,292	+0.13(+1.74%)
Jul 13, 2020		7.480	7.480	7.480	265	+0.00(+0.00%)
Jul 10, 2020	7.480	7.480	7.480	7.480	1,216	-0.09(-1.21%)
Jul 09, 2020	7.603	8.074	7.571	7.571	4,376	-0.24(-3.04%)
Jul 08, 2020		7.808	7.808	7.808	122	+0.00(+0.00%)
Jul 07, 2020		7.808	7.808	7.808	54	+0.00(+0.00%)
Jul 06, 2020	7.808	7.808	7.808	7.808	254	-0.07(-0.94%)
Jul 02, 2020	7.775	7.919	7.743	7.882	5,718	+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.