Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	8.200	8.200	8.142	8.142	799	-0.14(-1.70%)
Sep 29, 2020	8.282	8.282	8.282	8.282	229	+0.04(+0.49%)
Sep 28, 2020	8.213	8.242	8.213	8.242	2,586	+0.04(+0.51%)
Sep 25, 2020	8.317	8.317	8.200	8.200	2,514	-0.14(-1.71%)
Sep 24, 2020	8.343	8.343	8.343	8.343	269	+0.00(+0.01%)
Sep 23, 2020	8.376	8.376	8.317	8.342	3,060	-0.18(-2.06%)
Sep 22, 2020	8.476	8.518	8.476	8.518	656	+0.21(+2.51%)
Sep 21, 2020	8.501	8.501	8.267	8.309	1,439	+0.14(+1.74%)
Sep 18, 2020	8.476	8.647	8.167	8.167	11,376	-0.30(-3.56%)
Sep 17, 2020	8.468	8.468	8.468	8.468	1,335	+0.08(+1.00%)
Sep 16, 2020	8.635	8.635	8.384	8.384	2,423	-0.18(-2.05%)
Sep 15, 2020	8.727	8.768	8.438	8.560	2,118	-0.13(-1.54%)
Sep 14, 2020	8.384	8.693	8.351	8.693	936	+0.02(+0.19%)
Sep 11, 2020	8.475	8.685	8.475	8.676	598	-0.01(-0.10%)
Sep 10, 2020	8.476	8.685	8.476	8.685	3,942	+0.33(+4.00%)
Sep 09, 2020	8.651	8.651	8.351	8.351	1,690	-0.03(-0.30%)
Sep 08, 2020	8.351	8.643	8.351	8.376	3,533	-0.11(-1.28%)
Sep 04, 2020	8.635	8.779	8.484	8.484	1,915	-0.15(-1.74%)
Sep 03, 2020	8.673	8.673	8.635	8.635	328	+0.00(+0.00%)
Sep 02, 2020	8.635	8.635	8.494	8.635	1,120	+0.30(+3.62%)
Sep 01, 2020	8.676	8.676	8.295	8.333	2,000	-0.14(-1.70%)
Aug 31, 2020	8.709	8.709	8.386	8.477	14,916	-0.41(-4.66%)
Aug 28, 2020	9.061	9.061	8.668	8.892	964	-0.08(-0.91%)
Aug 27, 2020		8.974	8.974	8.974	13	+0.00(+0.00%)
Aug 26, 2020	9.000	9.000	8.974	8.974	1,516	+0.28(+3.23%)
Aug 25, 2020	8.859	8.859	8.693	8.693	994	-0.15(-1.69%)
Aug 24, 2020	8.666	8.842	8.666	8.842	1,938	+0.02(+0.28%)
Aug 21, 2020	8.767	8.817	8.568	8.817	964	+0.16(+1.81%)
Aug 20, 2020		8.661	8.661	8.661	60	+0.00(+0.00%)
Aug 19, 2020	8.568	8.929	8.568	8.661	2,108	+0.08(+0.88%)
Aug 18, 2020	8.568	8.792	8.568	8.585	1,766	-0.33(-3.72%)
Aug 17, 2020	8.701	9.058	8.668	8.917	2,307	+0.08(+0.94%)
Aug 14, 2020	8.709	8.834	8.668	8.834	2,652	-0.13(-1.48%)
Aug 13, 2020	8.825	9.033	8.792	8.966	6,120	-0.03(-0.37%)
Aug 12, 2020		9.000	9.000	9.000	1	+0.00(+0.00%)
Aug 11, 2020	8.626	9.000	8.626	9.000	1,632	+0.23(+2.65%)
Aug 10, 2020	8.792	8.792	8.709	8.767	3,010	+0.22(+2.52%)
Aug 07, 2020	8.709	8.792	8.552	8.552	1,687	+0.00(+0.00%)
Aug 06, 2020	8.552	8.917	8.519	8.552	2,321	+0.00(+0.00%)
Aug 05, 2020	8.708	8.709	8.510	8.552	3,176	-0.03(-0.39%)
Aug 04, 2020	8.585	8.818	8.585	8.585	7,434	-0.53(-5.82%)
Aug 03, 2020	8.560	9.116	8.560	9.116	714	+0.56(+6.49%)
Jul 31, 2020	8.900	8.917	8.560	8.560	1,687	-0.05(-0.58%)
Jul 30, 2020	9.116	9.116	8.610	8.610	2,106	-0.45(-4.99%)
Jul 29, 2020	8.295	9.062	8.253	9.062	15,072	+0.78(+9.47%)
Jul 28, 2020	8.170	8.286	8.170	8.278	7,237	+0.11(+1.32%)
Jul 27, 2020	8.129	8.286	8.129	8.170	10,919	+0.08(+1.03%)
Jul 24, 2020	8.116	8.250	8.046	8.087	3,375	-0.17(-2.01%)
Jul 23, 2020	8.170	8.285	8.170	8.253	1,867	+0.19(+2.36%)
Jul 22, 2020	8.117	8.117	7.847	8.063	1,529	-0.19(-2.31%)
Jul 21, 2020	7.880	8.253	7.880	8.253	4,627	+0.17(+2.05%)
Jul 20, 2020	8.087	8.087	8.087	8.087	1,579	+0.41(+5.41%)
Jul 17, 2020	7.664	7.883	7.664	7.672	1,687	+0.04(+0.47%)
Jul 16, 2020	7.636	7.636	7.636	7.636	284	-0.06(-0.79%)
Jul 15, 2020	7.697	7.706	7.648	7.697	3,041	+0.02(+0.23%)
Jul 14, 2020	7.680	7.688	7.680	7.680	1,280	+0.13(+1.74%)
Jul 13, 2020		7.548	7.548	7.548	262	+0.00(+0.00%)
Jul 10, 2020	7.548	7.548	7.548	7.548	1,205	-0.09(-1.21%)
Jul 09, 2020	7.672	8.148	7.641	7.641	4,336	-0.24(-3.04%)
Jul 08, 2020		7.880	7.880	7.880	121	+0.00(+0.00%)
Jul 07, 2020		7.880	7.880	7.880	54	+0.00(+0.00%)
Jul 06, 2020	7.880	7.880	7.880	7.880	251	-0.07(-0.94%)
Jul 02, 2020	7.847	7.992	7.814	7.955	5,666	+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.