Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	10.96	10.96	10.56	10.56	478	+0.06(+0.57%)
May 16, 2024	10.50	10.52	10.50	10.50	1,812	+0.10(+0.96%)
May 15, 2024	10.20	10.52	10.20	10.40	6,046	+0.02(+0.19%)
May 14, 2024	10.15	10.62	10.15	10.38	2,289	-0.17(-1.61%)
May 13, 2024	10.55	10.55	10.55	10.55	526	-0.01(-0.09%)
May 10, 2024	10.26	10.56	10.21	10.56	6,582	+0.11(+1.09%)
May 09, 2024	10.37	10.45	10.24	10.45	4,374	+0.06(+0.54%)
May 08, 2024	10.22	10.39	10.22	10.39	1,014	+0.29(+2.87%)
May 07, 2024	10.60	10.69	10.10	10.10	4,322	-0.31(-2.98%)
May 06, 2024	10.52	10.72	10.30	10.41	7,942	+0.00(+0.00%)
May 03, 2024	10.00	10.85	10.00	10.41	7,011	+0.22(+2.14%)
May 02, 2024	10.20	11.02	10.19	10.19	7,741	-0.01(-0.08%)
May 01, 2024	10.00	10.20	10.000	10.20	839	+0.02(+0.20%)
Apr 30, 2024	10.19	10.19	9.860	10.18	2,458	+0.03(+0.30%)
Apr 26, 2024				10.15	154	+0.16(+1.60%)
Apr 25, 2024	9.990	9.990	9.990	9.990	265	+0.09(+0.91%)
Apr 24, 2024	9.930	9.930	9.800	9.900	919	-0.00(-0.00%)
Apr 22, 2024				9.900	94	-0.02(-0.20%)
Apr 19, 2024	9.650	9.935	9.650	9.920	5,257	+0.07(+0.71%)
Apr 18, 2024	9.779	9.850	9.779	9.850	1,526	+0.07(+0.77%)
Apr 17, 2024	9.760	9.928	9.760	9.775	5,559	-0.03(-0.26%)
Apr 16, 2024	10.00	10.27	9.750	9.800	8,948	-0.15(-1.56%)
Apr 15, 2024	9.900	10.00	9.760	9.955	11,535	+0.04(+0.45%)
Apr 12, 2024	10.20	10.22	9.900	9.910	16,852	-0.24(-2.36%)
Apr 11, 2024	10.40	10.40	10.12	10.15	3,980	-0.30(-2.87%)
Apr 10, 2024	10.45	10.45	10.45	10.45	433	-0.07(-0.71%)
Apr 09, 2024	10.22	10.55	10.22	10.52	1,180	-0.04(-0.33%)
Apr 08, 2024	10.72	10.72	10.56	10.56	513	+0.31(+3.02%)
Apr 05, 2024	10.21	11.00	10.21	10.25	2,629	-0.01(-0.10%)
Apr 04, 2024	10.76	10.79	10.14	10.26	7,667	+0.05(+0.49%)
Apr 03, 2024	10.21	10.28	10.21	10.21	3,089	-0.03(-0.34%)
Apr 02, 2024	10.20	10.37	10.15	10.24	7,008	+0.02(+0.24%)
Apr 01, 2024	10.46	10.82	10.15	10.22	8,022	-0.14(-1.35%)
Mar 28, 2024	10.64	11.29	10.36	10.36	1,749	-0.14(-1.33%)
Mar 27, 2024	10.50	10.81	10.44	10.50	8,432	-0.04(-0.38%)
Mar 26, 2024	10.54	10.54	10.54	10.54	284	+0.00(+0.00%)
Mar 25, 2024	10.51	10.54	10.51	10.54	414	-0.19(-1.77%)
Mar 22, 2024	10.50	10.73	10.12	10.73	6,310	+0.04(+0.37%)
Mar 21, 2024	10.43	10.94	10.43	10.69	2,800	-0.13(-1.20%)
Mar 20, 2024	10.40	10.82	10.40	10.82	1,597	+0.32(+3.05%)
Mar 19, 2024	10.54	10.54	10.50	10.50	2,726	-0.02(-0.19%)
Mar 18, 2024	10.95	10.95	10.52	10.52	849	-0.28(-2.59%)
Mar 15, 2024	10.90	10.98	10.80	10.80	2,905	+0.00(+0.00%)
Mar 14, 2024	11.06	11.06	10.50	10.80	4,080	-0.24(-2.17%)
Mar 13, 2024	11.35	11.43	11.04	11.04	2,007	-0.09(-0.81%)
Mar 12, 2024	11.25	11.25	11.13	11.13	673	-0.16(-1.42%)
Mar 11, 2024	11.29	11.29	11.29	11.29	777	-0.01(-0.09%)
Mar 08, 2024	11.40	11.40	11.30	11.30	757	-0.10(-0.88%)
Mar 07, 2024	11.40	11.40	11.40	11.40	233	+0.00(+0.00%)
Mar 06, 2024	11.66	11.75	11.37	11.40	4,110	-0.26(-2.23%)
Mar 05, 2024	11.74	11.75	11.66	11.66	1,102	+0.02(+0.15%)
Mar 04, 2024	11.68	11.68	11.64	11.64	1,294	-0.11(-0.91%)
Feb 29, 2024				11.75	207	+0.38(+3.34%)
Feb 27, 2024				11.37	209	-0.18(-1.54%)
Feb 26, 2024	11.58	11.68	11.55	11.55	2,026	+0.15(+1.30%)
Feb 23, 2024	11.42	11.59	11.37	11.40	3,504	-0.10(-0.88%)
Feb 22, 2024	11.56	11.68	11.32	11.50	1,815	+0.02(+0.19%)
Feb 21, 2024	11.62	11.62	11.40	11.48	1,562	-0.02(-0.17%)
Feb 20, 2024	11.64	11.84	11.50	11.50	2,813	-0.15(-1.28%)
Feb 16, 2024	11.51	11.69	11.51	11.65	2,927	-0.05(-0.42%)
Feb 15, 2024	11.66	11.85	11.18	11.70	6,734	-0.12(-1.01%)
Feb 14, 2024	11.86	11.86	11.60	11.82	51,040	+0.17(+1.45%)
Feb 13, 2024	11.70	11.73	11.65	11.65	11,152	-0.07(-0.59%)
Feb 12, 2024	11.71	11.89	11.71	11.72	1,695	-0.11(-0.95%)
Feb 09, 2024	11.68	11.85	11.68	11.83	2,494	-0.02(-0.14%)
Feb 08, 2024	11.89	11.90	11.65	11.85	2,449	-0.05(-0.42%)
Feb 07, 2024	11.78	11.90	11.78	11.90	2,113	+0.00(+0.02%)
Feb 06, 2024	11.82	11.90	11.75	11.89	5,738	-0.15(-1.25%)
Feb 05, 2024	12.04	12.04	12.04	12.04	1,365	+0.00(+0.00%)
Feb 02, 2024	11.98	12.04	11.98	12.04	1,983	+0.02(+0.17%)
Feb 01, 2024	11.84	12.03	11.84	12.02	1,282	+0.00(+0.00%)
Jan 31, 2024	12.02	12.04	11.73	12.02	8,492	+0.00(+0.00%)
Jan 30, 2024	12.02	12.02	11.85	12.02	4,132	-0.02(-0.17%)
Jan 29, 2024	11.94	12.04	11.94	12.04	624	+0.01(+0.08%)
Jan 26, 2024	12.04	12.04	12.03	12.03	791	+0.16(+1.34%)
Jan 25, 2024	12.04	12.04	11.88	11.88	2,360	-0.16(-1.32%)
Jan 24, 2024	11.76	12.03	11.76	12.03	2,639	+0.19(+1.59%)
Jan 23, 2024	11.96	11.97	11.83	11.85	950	+0.02(+0.17%)
Jan 22, 2024	11.97	11.97	11.83	11.83	3,369	-0.15(-1.24%)
Jan 19, 2024	11.61	11.98	11.61	11.97	2,510	+0.07(+0.58%)
Jan 18, 2024	11.73	11.98	11.47	11.91	3,190	-0.08(-0.66%)
Jan 16, 2024				11.98	51	+0.13(+1.09%)
Jan 12, 2024	11.80	11.87	11.19	11.86	16,231	-0.03(-0.24%)
Jan 11, 2024	11.88	11.88	11.84	11.88	1,184	-0.00(-0.01%)
Jan 10, 2024	11.95	11.95	11.75	11.89	1,141	-0.13(-1.07%)
Jan 09, 2024	12.01	12.01	12.01	12.01	376	+0.04(+0.33%)
Jan 05, 2024				11.97	718	+0.09(+0.75%)
Jan 04, 2024	12.04	12.04	11.63	11.89	16,660	-0.22(-1.80%)
Jan 03, 2024	12.10	12.10	12.10	12.10	696	-0.04(-0.33%)
Jan 02, 2024	11.78	12.14	11.78	12.14	3,654	+0.03(+0.25%)
Dec 29, 2023	11.90	12.11	11.90	12.11	1,259	-0.03(-0.24%)
Dec 27, 2023				12.14	61	+0.12(+1.03%)
Dec 26, 2023	12.09	12.09	11.90	12.02	1,429	-0.02(-0.21%)
Dec 22, 2023	11.90	12.09	11.79	12.04	2,706	-0.08(-0.65%)
Dec 21, 2023	12.12	12.12	12.12	12.12	1,113	+0.25(+2.09%)
Dec 20, 2023	11.50	11.88	11.50	11.88	1,126	+0.32(+2.75%)
Dec 19, 2023	11.88	11.89	11.56	11.56	897	+0.02(+0.17%)
Dec 18, 2023	11.54	11.54	11.54	11.54	389	-0.20(-1.69%)
Dec 15, 2023	11.97	11.97	11.74	11.74	2,329	+0.01(+0.08%)
Dec 14, 2023	11.09	11.73	11.09	11.73	5,164	+0.79(+7.25%)
Dec 13, 2023	10.42	10.93	10.42	10.93	3,415	+0.44(+4.15%)
Dec 12, 2023	10.51	10.61	10.50	10.50	1,650	-0.01(-0.09%)
Dec 11, 2023	10.61	10.61	10.49	10.51	2,140	-0.09(-0.84%)
Dec 08, 2023	10.55	10.61	10.55	10.60	2,373	+0.23(+2.20%)
Dec 07, 2023	10.19	10.41	10.00	10.37	3,449	-0.04(-0.38%)
Dec 06, 2023	10.06	10.61	10.06	10.41	7,033	+0.26(+2.54%)
Dec 05, 2023	9.903	10.15	9.824	10.15	2,083	-0.01(-0.10%)
Dec 04, 2023	9.863	10.21	9.863	10.16	2,006	+0.00(+0.00%)
Dec 01, 2023	9.903	10.16	9.903	10.16	17,883	+0.26(+2.60%)
Nov 30, 2023	9.829	9.903	9.829	9.903	630	+0.00(+0.00%)
Nov 29, 2023	9.903	9.903	9.903	9.903	1,694	+0.08(+0.81%)
Nov 28, 2023	9.824	9.903	9.824	9.824	1,099	+0.00(+0.00%)
Nov 27, 2023	9.913	9.913	9.824	9.824	2,966	-0.09(-0.90%)
Nov 24, 2023	9.913	9.913	9.913	9.913	2,928	+0.00(+0.00%)
Nov 22, 2023	9.913	9.913	9.814	9.913	3,001	+0.18(+1.83%)
Nov 21, 2023	9.754	9.814	9.685	9.734	4,195	-0.10(-1.00%)
Nov 20, 2023	9.843	9.843	9.803	9.833	2,901	+0.00(+0.00%)
Nov 17, 2023	9.784	9.833	9.685	9.833	6,087	+0.04(+0.45%)
Nov 16, 2023	9.833	9.833	9.788	9.788	1,992	-0.04(-0.45%)
Nov 15, 2023	9.833	9.833	9.825	9.833	9,460	+0.05(+0.50%)
Nov 14, 2023	9.980	9.980	9.685	9.784	11,947	-0.05(-0.50%)
Nov 13, 2023	9.833	9.833	9.833	9.833	515	+0.00(+0.00%)
Nov 10, 2023	9.685	9.931	9.685	9.833	4,062	+0.01(+0.10%)
Nov 09, 2023	9.763	9.823	9.763	9.823	1,908	+0.09(+0.91%)
Nov 08, 2023	9.931	9.931	9.734	9.734	1,573	+0.00(+0.00%)
Nov 07, 2023	9.734	9.734	9.734	9.734	335	+0.25(+2.59%)
Nov 06, 2023	9.754	9.843	9.489	9.489	2,023	-0.25(-2.53%)
Nov 03, 2023	9.636	9.734	9.636	9.734	1,407	+0.05(+0.51%)
Nov 02, 2023	9.774	9.774	9.685	9.685	996	-0.14(-1.40%)

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.