Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2021	12.58	12.66	12.40	12.40	5,513	-0.24(-1.93%)
Apr 30, 2021	12.60	12.65	12.50	12.65	13,630	+0.01(+0.07%)
Apr 29, 2021	12.64	12.64	12.64	12.64	650	+0.01(+0.07%)
Apr 28, 2021	12.58	12.63	12.58	12.63	1,130	-0.01(-0.07%)
Apr 27, 2021	12.59	12.64	12.59	12.64	3,351	+0.45(+3.68%)
Apr 26, 2021		12.19	12.19	12.19	109	+0.00(+0.00%)
Apr 23, 2021	12.32	12.55	12.19	12.19	2,251	-0.13(-1.04%)
Apr 22, 2021	12.38	12.38	12.29	12.32	2,532	-0.03(-0.21%)
Apr 21, 2021	12.32	12.64	12.32	12.34	3,460	-0.05(-0.41%)
Apr 20, 2021	12.22	12.39	12.22	12.39	2,094	+0.38(+3.16%)
Apr 19, 2021	12.00	12.51	12.00	12.01	1,231	-0.53(-4.24%)
Apr 16, 2021		12.55	12.55	12.55	67	+0.00(+0.00%)
Apr 15, 2021	12.54	12.55	12.52	12.55	1,186	+0.01(+0.07%)
Apr 14, 2021	12.53	12.54	12.53	12.54	2,545	-0.01(-0.07%)
Apr 13, 2021	12.52	12.55	12.51	12.55	1,007	+0.32(+2.62%)
Apr 12, 2021	12.64	12.64	12.23	12.23	896	-0.42(-3.33%)
Apr 09, 2021		12.65	12.65	12.65	155	+0.00(+0.00%)
Apr 08, 2021	12.50	12.65	12.50	12.65	1,386	+0.11(+0.91%)
Apr 07, 2021	12.32	12.66	12.32	12.53	1,159	+0.09(+0.71%)
Apr 06, 2021	12.50	12.50	12.44	12.44	602	+0.16(+1.29%)
Apr 05, 2021		12.29	12.29	12.29	27	+0.00(+0.00%)

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.