Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	7.257	7.267	7.208	7.208	4,489	-0.04(-0.61%)
Mar 30, 2020	7.414	7.414	7.216	7.252	2,007	-0.33(-4.31%)
Mar 27, 2020	7.002	7.579	7.002	7.579	8,376	+0.35(+4.78%)
Mar 26, 2020	6.673	7.233	6.673	7.233	531	+0.15(+2.09%)
Mar 25, 2020	7.332	7.332	7.084	7.084	2,256	+0.28(+4.12%)
Mar 24, 2020	6.924	6.924	6.590	6.804	11,500	-0.82(-10.70%)
Mar 23, 2020		7.620	7.620	7.620	305	+0.00(+0.00%)
Mar 20, 2020	7.340	8.318	7.340	7.620	15,902	+0.25(+3.35%)
Mar 19, 2020	8.575	8.575	6.681	7.373	7,446	-0.91(-10.95%)
Mar 18, 2020	8.855	9.104	8.238	8.280	5,290	-0.67(-7.44%)
Mar 17, 2020	9.061	9.061	8.945	8.945	1,317	+0.30(+3.41%)
Mar 16, 2020		8.650	8.650	8.650	67	+0.00(+0.00%)
Mar 13, 2020	9.119	9.119	8.650	8.650	485	+0.29(+3.45%)
Mar 12, 2020	9.363	9.363	8.287	8.361	8,045	-1.28(-13.25%)
Mar 11, 2020	10.79	10.79	9.638	9.638	2,626	-1.24(-11.36%)
Mar 10, 2020		10.87	10.87	10.87	98	+0.00(+0.00%)
Mar 09, 2020	10.96	11.12	10.87	10.87	5,245	-0.09(-0.83%)
Mar 06, 2020	10.96	10.96	10.96	10.96	242	-0.32(-2.85%)
Mar 05, 2020	11.45	11.46	11.29	11.29	5,216	-0.11(-0.94%)
Mar 04, 2020	11.39	11.49	11.39	11.39	777	-0.03(-0.30%)
Mar 03, 2020	11.41	11.75	11.39	11.43	1,581	+0.02(+0.15%)
Mar 02, 2020	11.63	11.63	11.41	11.41	1,176	+0.11(+0.95%)
Feb 28, 2020	11.73	11.77	11.30	11.30	3,904	-0.48(-4.04%)
Feb 27, 2020	11.97	11.97	11.78	11.78	2,320	-0.19(-1.58%)
Feb 26, 2020	12.08	12.08	11.97	11.97	934	+0.04(+0.34%)
Feb 25, 2020		11.93	11.93	11.93	2	+0.00(+0.00%)
Feb 24, 2020	12.43	12.51	11.92	11.93	11,193	-0.49(-3.96%)
Feb 21, 2020	12.61	12.65	12.42	12.42	15,617	-0.18(-1.43%)
Feb 20, 2020	12.46	12.60	12.46	12.60	2,332	+0.10(+0.79%)
Feb 19, 2020	12.50	12.54	12.50	12.50	2,492	+0.00(+0.00%)
Feb 18, 2020	12.54	12.65	12.50	12.50	4,143	-0.04(-0.33%)
Feb 14, 2020	12.48	12.61	12.40	12.54	5,490	+0.09(+0.73%)
Feb 13, 2020		12.45	12.45	12.45	204	+0.00(+0.00%)
Feb 12, 2020	12.41	12.50	12.38	12.45	10,365	-0.09(-0.73%)
Feb 11, 2020	12.29	12.54	12.29	12.54	6,000	+0.25(+2.00%)
Feb 10, 2020	12.29	12.54	12.29	12.29	21,445	+0.08(+0.67%)
Feb 07, 2020	12.29	12.29	12.21	12.21	5,002	-0.04(-0.33%)
Feb 06, 2020	12.25	12.31	12.25	12.25	23,093	+0.00(+0.00%)
Feb 05, 2020	12.25	12.29	12.25	12.25	3,415	+0.04(+0.34%)
Feb 04, 2020	12.21	12.21	12.13	12.21	2,665	-0.08(-0.67%)
Feb 03, 2020	12.21	12.29	12.21	12.29	1,171	+0.08(+0.67%)
Jan 31, 2020	12.21	12.21	12.12	12.21	2,806	-0.00(-0.03%)
Jan 30, 2020	12.37	12.37	12.22	12.22	10,819	-0.15(-1.19%)
Jan 29, 2020	12.29	12.36	12.29	12.36	1,803	+0.19(+1.57%)
Jan 28, 2020	12.13	12.23	12.13	12.17	2,048	-0.12(-1.00%)
Jan 27, 2020	12.13	12.29	12.02	12.29	3,971	+0.25(+2.04%)
Jan 24, 2020	12.05	12.29	12.05	12.05	7,686	+0.13(+1.10%)
Jan 23, 2020	11.93	11.93	11.92	11.92	886	-0.13(-1.09%)
Jan 22, 2020	12.11	12.11	12.05	12.05	1,577	-0.23(-1.87%)
Jan 21, 2020	12.12	12.28	11.92	12.28	1,987	+0.36(+3.03%)
Jan 17, 2020	12.00	12.01	11.92	11.92	1,220	+0.02(+0.21%)
Jan 16, 2020	11.91	11.93	11.88	11.89	2,474	-0.12(-1.02%)
Jan 15, 2020	12.68	12.70	12.02	12.02	13,800	-0.28(-2.27%)
Jan 14, 2020	12.29	12.29	12.29	12.29	608	-0.20(-1.64%)
Jan 13, 2020	12.64	12.64	12.42	12.50	1,770	-0.14(-1.10%)
Jan 10, 2020	12.65	12.72	12.61	12.64	2,074	-0.36(-2.75%)
Jan 09, 2020	12.79	13.00	12.79	13.00	841	-0.24(-1.82%)
Jan 08, 2020	12.63	13.24	12.62	13.24	6,172	+0.70(+5.55%)
Jan 07, 2020	12.79	12.79	12.54	12.54	808	-0.33(-2.55%)
Jan 06, 2020	12.65	12.87	12.65	12.87	8,918	+0.44(+3.56%)
Jan 03, 2020	12.63	12.86	12.43	12.43	4,636	-0.44(-3.44%)

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.