Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	13.48	13.48	13.48	13.48	674	+0.09(+0.70%)
Sep 29, 2021	13.57	13.57	13.38	13.39	7,357	-0.38(-2.79%)
Sep 28, 2021	13.33	13.81	13.33	13.77	2,559	+0.20(+1.45%)
Sep 27, 2021	13.80	13.80	13.39	13.57	1,858	+0.23(+1.75%)
Sep 24, 2021	13.31	13.62	13.31	13.34	13,916	-0.18(-1.32%)
Sep 23, 2021	13.39	13.52	13.39	13.52	653	+0.13(+0.98%)
Sep 22, 2021	13.59	13.59	13.39	13.39	622	+0.23(+1.77%)
Sep 21, 2021	13.47	13.53	13.15	13.15	7,903	-0.21(-1.56%)
Sep 20, 2021	12.97	13.36	12.92	13.36	8,394	+0.57(+4.42%)
Sep 17, 2021	12.98	13.28	12.58	12.80	30,123	-0.31(-2.36%)
Sep 16, 2021	13.11	13.11	13.11	13.11	327	+0.00(+0.00%)
Sep 15, 2021	13.15	13.28	13.11	13.11	976	+0.19(+1.45%)
Sep 14, 2021	13.67	13.67	12.92	12.92	3,342	-0.21(-1.57%)
Sep 13, 2021	13.17	13.17	12.81	13.13	3,916	+0.25(+1.96%)
Sep 10, 2021	13.10	13.62	12.85	12.87	1,198	-0.09(-0.72%)
Sep 09, 2021	12.90	13.39	12.90	12.97	7,826	-0.04(-0.29%)
Sep 08, 2021	13.00	13.34	13.00	13.00	5,160	+0.15(+1.17%)
Sep 07, 2021	13.18	13.18	12.72	12.85	9,943	-0.35(-2.62%)
Sep 03, 2021	13.20	13.20	13.20	13.20	782	-0.14(-1.08%)
Sep 02, 2021	13.53	13.80	13.34	13.34	2,650	+0.16(+1.23%)
Aug 31, 2021		13.18	13.18	13.18	377	+0.14(+1.07%)
Aug 30, 2021	13.06	13.09	13.04	13.04	1,325	-0.07(-0.57%)
Aug 27, 2021	13.04	13.41	13.04	13.12	2,307	-0.01(-0.04%)
Aug 26, 2021	13.38	13.38	13.12	13.12	2,172	+0.12(+0.90%)
Aug 25, 2021	12.95	13.74	12.95	13.00	2,828	-0.25(-1.90%)
Aug 24, 2021	13.26	13.26	13.26	13.26	842	+0.12(+0.92%)
Aug 23, 2021	13.34	13.53	13.13	13.13	2,987	-0.27(-2.01%)
Aug 18, 2021		13.40	13.40	13.40	149	-0.10(-0.76%)
Aug 17, 2021	13.33	13.55	13.33	13.51	5,539	-0.07(-0.48%)
Aug 16, 2021	13.04	13.57	13.00	13.57	8,085	+0.42(+3.19%)
Aug 13, 2021	13.55	13.55	13.15	13.15	3,960	-0.37(-2.75%)
Aug 12, 2021	13.60	13.60	13.53	13.53	692	+0.14(+1.04%)
Aug 11, 2021	13.38	13.59	13.38	13.39	1,053	-0.27(-1.98%)
Aug 10, 2021	13.83	14.63	13.64	13.66	10,071	-0.11(-0.81%)
Aug 09, 2021	14.25	14.25	13.69	13.77	27,907	-0.32(-2.27%)
Aug 06, 2021	14.63	14.87	14.09	14.09	11,363	-0.46(-3.18%)
Aug 05, 2021	14.29	14.72	14.14	14.55	19,336	-0.27(-1.82%)
Aug 04, 2021	14.16	14.90	14.16	14.82	2,606	-0.22(-1.49%)
Aug 03, 2021	14.75	15.52	14.63	15.04	10,046	-0.50(-3.24%)
Aug 02, 2021	14.72	15.83	14.08	15.55	28,037	+0.67(+4.51%)
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%)

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.