Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	8.247	8.923	8.214	8.923	15,590	+0.27(+3.14%)
Apr 29, 2020	8.280	8.873	8.156	8.651	18,400	+0.38(+4.65%)
Apr 28, 2020	8.266	8.266	8.266	8.266	707	+0.19(+2.38%)
Apr 27, 2020	8.239	8.624	8.074	8.074	16,639	+0.07(+0.93%)
Apr 24, 2020	8.129	8.198	8.000	8.000	16,143	+0.35(+4.63%)
Apr 23, 2020	8.033	8.091	7.646	7.646	2,419	-0.21(-2.71%)
Apr 22, 2020	7.859	7.859	7.859	7.859	252	+0.08(+1.02%)
Apr 21, 2020	8.126	8.126	7.780	7.780	441	-0.10(-1.23%)
Apr 20, 2020	8.033	8.071	7.876	7.876	1,301	-0.19(-2.41%)
Apr 17, 2020	8.033	8.081	8.033	8.071	2,548	+0.66(+8.85%)
Apr 16, 2020	8.523	8.523	7.415	7.415	7,219	-0.77(-9.46%)
Apr 15, 2020	8.239	8.239	8.189	8.189	742	+0.22(+2.72%)
Apr 14, 2020	8.239	8.239	7.973	7.973	5,662	-0.27(-3.23%)
Apr 13, 2020	8.264	8.412	8.231	8.239	5,744	-0.04(-0.50%)
Apr 09, 2020	8.280	8.445	8.239	8.280	15,050	+0.45(+5.79%)
Apr 08, 2020	8.453	8.453	7.827	7.827	1,053	+0.14(+1.83%)
Apr 07, 2020		7.686	7.686	7.686	172	+0.00(+0.00%)
Apr 06, 2020	8.239	8.239	7.506	7.686	2,652	+0.52(+7.23%)
Apr 03, 2020		7.168	7.168	7.168	103	+0.00(+0.00%)
Apr 02, 2020	7.209	7.885	7.168	7.168	12,121	-0.04(-0.57%)
Apr 01, 2020	7.209	7.209	7.052	7.209	10,168	+0.00(+0.00%)
Mar 31, 2020	7.258	7.268	7.209	7.209	4,488	-0.04(-0.61%)
Mar 30, 2020	7.415	7.415	7.217	7.253	2,007	-0.33(-4.31%)
Mar 27, 2020	7.003	7.580	7.003	7.580	8,374	+0.35(+4.78%)
Mar 26, 2020	6.674	7.234	6.674	7.234	531	+0.15(+2.09%)
Mar 25, 2020	7.333	7.333	7.085	7.085	2,256	+0.28(+4.12%)
Mar 24, 2020	6.925	6.925	6.591	6.805	11,499	-0.82(-10.70%)
Mar 23, 2020		7.621	7.621	7.621	305	+0.00(+0.00%)
Mar 20, 2020	7.341	8.319	7.341	7.621	15,900	+0.25(+3.35%)
Mar 19, 2020	8.577	8.577	6.682	7.374	7,445	-0.91(-10.95%)
Mar 18, 2020	8.857	9.105	8.239	8.281	5,289	-0.67(-7.44%)
Mar 17, 2020	9.063	9.063	8.946	8.946	1,316	+0.30(+3.41%)
Mar 16, 2020		8.651	8.651	8.651	67	+0.00(+0.00%)
Mar 13, 2020	9.120	9.120	8.651	8.651	485	+0.29(+3.45%)
Mar 12, 2020	9.364	9.364	8.288	8.362	8,044	-1.28(-13.25%)
Mar 11, 2020	10.79	10.79	9.639	9.639	2,626	-1.24(-11.36%)
Mar 10, 2020		10.88	10.88	10.88	98	+0.00(+0.00%)
Mar 09, 2020	10.96	11.12	10.88	10.88	5,244	-0.09(-0.83%)
Mar 06, 2020	10.97	10.97	10.97	10.97	242	-0.32(-2.85%)
Mar 05, 2020	11.45	11.46	11.29	11.29	5,215	-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	1,580	+0.02(+0.15%)
Mar 02, 2020	11.64	11.64	11.41	11.41	1,175	+0.11(+0.95%)
Feb 28, 2020	11.73	11.77	11.30	11.30	3,903	-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	11,191	-0.49(-3.96%)
Feb 21, 2020	12.62	12.66	12.42	12.42	15,614	-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	12.66	12.50	12.50	4,142	-0.04(-0.33%)
Feb 14, 2020	12.48	12.61	12.41	12.54	5,489	+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	10,364	-0.09(-0.73%)
Feb 11, 2020	12.30	12.54	12.30	12.54	5,999	+0.25(+2.00%)
Feb 10, 2020	12.30	12.54	12.30	12.30	21,442	+0.08(+0.67%)
Feb 07, 2020	12.30	12.30	12.21	12.21	5,001	-0.04(-0.33%)
Feb 06, 2020	12.26	12.32	12.26	12.26	23,090	+0.00(+0.00%)
Feb 05, 2020	12.26	12.30	12.26	12.26	3,414	+0.04(+0.33%)
Feb 04, 2020	12.21	12.21	12.13	12.21	2,665	-0.08(-0.67%)

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.