Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	14.16	14.88	14.16	14.88	15,677	+0.42(+2.90%)
Jul 29, 2021	14.44	14.90	13.85	14.46	25,697	-0.16(-1.08%)
Jul 28, 2021	14.44	14.62	14.21	14.62	1,281	-0.20(-1.32%)
Jul 27, 2021	15.36	15.84	14.26	14.81	41,406	-0.37(-2.45%)
Jul 26, 2021	15.46	15.62	14.42	15.18	26,084	-0.28(-1.81%)
Jul 23, 2021	15.84	16.07	15.46	15.46	5,462	-0.20(-1.25%)
Jul 22, 2021	14.92	16.49	14.91	15.66	21,668	+0.75(+5.00%)
Jul 21, 2021	15.01	15.74	14.91	14.91	10,874	+0.14(+0.95%)
Jul 20, 2021	14.84	15.82	14.67	14.77	23,811	-0.03(-0.19%)
Jul 19, 2021	15.04	15.69	14.49	14.80	14,313	+0.30(+2.06%)
Jul 16, 2021	15.74	15.83	14.50	14.50	8,797	-1.11(-7.10%)
Jul 15, 2021	15.14	15.65	14.86	15.61	10,054	+0.59(+3.91%)
Jul 14, 2021	14.89	15.28	14.89	15.03	9,509	-0.16(-1.04%)
Jul 13, 2021	14.68	15.37	14.61	15.18	14,806	+0.57(+3.89%)
Jul 12, 2021	14.50	14.87	14.49	14.62	3,027	-0.03(-0.19%)
Jul 09, 2021	14.12	15.61	14.12	14.64	15,440	+0.22(+1.55%)
Jul 08, 2021	14.42	14.42	14.42	14.42	275	-0.34(-2.33%)
Jul 07, 2021	15.18	15.18	14.73	14.77	3,849	-0.20(-1.31%)
Jul 06, 2021	15.09	15.37	14.94	14.96	3,215	+0.43(+2.95%)
Jul 02, 2021	14.44	14.53	14.13	14.53	103,769	+0.09(+0.65%)
Jul 01, 2021	14.80	14.80	14.44	14.44	3,549	-0.47(-3.13%)
Jun 30, 2021	15.19	15.19	14.83	14.90	2,052	-0.26(-1.72%)
Jun 29, 2021	14.90	15.58	13.50	15.17	6,137	-0.60(-3.79%)
Jun 28, 2021	15.71	15.76	15.71	15.76	2,533	-0.54(-3.30%)
Jun 25, 2021	16.54	16.98	15.82	16.30	19,480	-0.23(-1.41%)
Jun 24, 2021	17.48	17.50	16.42	16.54	23,384	-0.39(-2.33%)
Jun 23, 2021	16.68	17.50	16.58	16.93	23,706	+0.36(+2.15%)
Jun 22, 2021	17.78	18.33	16.56	16.57	11,639	-0.30(-1.78%)
Jun 21, 2021	15.26	18.23	15.26	16.87	15,732	+0.99(+6.26%)
Jun 18, 2021	15.46	16.13	15.26	15.88	109,361	+0.64(+4.17%)
Jun 17, 2021	15.24	15.24	15.24	15.24	1,183	-0.01(-0.06%)
Jun 16, 2021	15.17	15.95	15.17	15.25	3,491	-0.16(-1.04%)
Jun 15, 2021	15.75	15.86	15.41	15.41	11,652	-0.43(-2.73%)
Jun 14, 2021	16.11	16.11	15.84	15.84	2,090	-0.04(-0.27%)
Jun 11, 2021	15.96	16.05	15.89	15.89	5,493	+0.28(+1.79%)
Jun 10, 2021	16.09	16.13	15.58	15.61	7,378	-0.27(-1.70%)
Jun 09, 2021	16.11	16.11	15.13	15.88	3,019	+0.04(+0.27%)
Jun 08, 2021	15.48	15.84	15.48	15.84	1,366	+0.26(+1.67%)
Jun 07, 2021	16.08	16.08	15.39	15.58	3,940	-0.31(-1.96%)
Jun 04, 2021	16.08	16.08	15.89	15.89	1,873	-0.11(-0.69%)
Jun 03, 2021	16.07	16.08	15.67	16.00	5,455	+0.15(+0.96%)
Jun 02, 2021	15.67	15.93	15.67	15.84	3,761	+0.04(+0.23%)
Jun 01, 2021	15.48	15.81	15.44	15.81	3,159	+0.32(+2.08%)
May 28, 2021	16.33	16.33	15.49	15.49	5,366	-0.39(-2.46%)
May 27, 2021	15.64	16.02	15.12	15.88	7,630	+0.56(+3.67%)
May 26, 2021	15.10	15.32	15.10	15.32	1,065	+0.38(+2.53%)
May 25, 2021	14.85	15.19	14.85	14.94	18,997	+0.22(+1.47%)
May 24, 2021	13.75	15.06	13.75	14.72	23,029	+1.29(+9.61%)
May 21, 2021	13.29	13.71	13.29	13.43	19,780	+0.27(+2.05%)
May 20, 2021	12.66	13.16	12.66	13.16	9,861	+0.08(+0.64%)
May 19, 2021	13.10	13.20	13.08	13.08	5,471	-0.01(-0.08%)
May 18, 2021	12.76	13.09	12.76	13.09	8,862	+0.35(+2.73%)
May 17, 2021	12.74	12.74	12.74	12.74	1,116	+0.00(+0.00%)
May 13, 2021		12.74	12.74	12.74	36	+0.04(+0.33%)
May 12, 2021	12.70	12.70	12.70	12.70	270	-0.00(-0.00%)
May 11, 2021	12.66	12.70	12.66	12.70	4,884	-0.02(-0.12%)
May 10, 2021	12.71	12.71	12.71	12.71	745	+0.06(+0.45%)
May 07, 2021	12.74	12.82	12.66	12.66	11,409	-0.06(-0.46%)
May 06, 2021	12.65	12.71	12.65	12.71	9,576	+0.17(+1.39%)
May 05, 2021	12.53	12.54	12.53	12.54	568	+0.11(+0.92%)
May 04, 2021	12.46	12.46	12.43	12.43	475	+0.02(+0.19%)

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.