Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	8.747	8.950	8.747	8.950	1,179	-0.23(-2.53%)
May 30, 2023	8.514	9.182	8.514	9.182	1,391	+0.52(+6.03%)
May 26, 2023	8.747	8.795	8.282	8.660	7,711	-0.16(-1.86%)
May 25, 2023	9.195	9.240	8.824	8.824	2,537	-0.37(-4.00%)
May 24, 2023	9.192	9.201	9.192	9.192	1,031	+0.13(+1.45%)
May 23, 2023	8.853	9.060	8.766	9.060	1,110	-0.02(-0.27%)
May 22, 2023	8.853	9.088	8.853	9.085	988	+0.15(+1.73%)
May 19, 2023	9.109	9.109	8.737	8.930	3,148	-0.22(-2.43%)
May 18, 2023	9.095	9.153	8.998	9.153	2,971	+0.15(+1.61%)
May 17, 2023	8.901	9.540	8.901	9.008	9,308	-0.01(-0.09%)
May 16, 2023	8.921	9.016	8.921	9.016	2,325	+0.09(+0.96%)
May 15, 2023	8.880	8.930	8.880	8.930	2,250	+0.13(+1.43%)
May 12, 2023	8.679	8.853	8.601	8.805	58,038	+0.03(+0.33%)
May 11, 2023	8.795	9.114	8.534	8.776	10,139	-0.11(-1.27%)
May 10, 2023	8.950	9.047	8.805	8.888	1,771	+0.04(+0.40%)
May 09, 2023	8.853	9.047	8.853	8.853	5,422	+0.05(+0.55%)
May 08, 2023	8.930	8.950	8.514	8.805	10,922	+0.00(+0.00%)
May 05, 2023	8.950	8.989	8.611	8.805	5,464	+0.24(+2.82%)
May 04, 2023	8.331	8.626	7.876	8.563	15,677	+0.15(+1.72%)
May 03, 2023	8.727	9.143	7.856	8.418	37,337	-0.53(-5.95%)
May 02, 2023	9.229	9.229	8.137	8.950	43,066	-0.21(-2.32%)
May 01, 2023	9.675	9.675	9.163	9.163	6,251	-0.18(-1.97%)
Apr 28, 2023	9.385	9.385	9.323	9.347	1,363	-0.04(-0.41%)
Apr 27, 2023	9.894	9.894	9.288	9.385	8,132	-0.05(-0.51%)
Apr 26, 2023	9.917	9.917	9.434	9.434	5,853	-0.02(-0.20%)
Apr 25, 2023	9.477	9.908	9.453	9.453	6,023	+0.15(+1.65%)
Apr 24, 2023	9.317	9.327	9.174	9.300	10,783	+0.07(+0.75%)
Apr 21, 2023	9.298	9.298	9.213	9.230	7,403	+0.03(+0.32%)
Apr 20, 2023	9.163	9.201	9.163	9.201	759	-0.02(-0.21%)
Apr 19, 2023	9.337	9.337	9.105	9.221	11,581	-0.02(-0.21%)
Apr 18, 2023	9.530	9.559	9.192	9.240	4,576	-0.31(-3.24%)
Apr 17, 2023	9.656	9.840	9.549	9.549	1,893	+0.07(+0.71%)
Apr 14, 2023	9.675	9.675	8.921	9.482	9,959	-0.12(-1.21%)
Apr 13, 2023	9.985	9.985	9.530	9.598	27,630	-0.39(-3.88%)
Apr 12, 2023	10.26	10.26	9.985	9.985	11,515	-0.17(-1.71%)
Apr 11, 2023	10.82	10.82	9.876	10.16	3,893	-0.24(-2.33%)
Apr 10, 2023	10.56	10.56	10.40	10.40	3,013	-0.15(-1.38%)
Apr 06, 2023	10.82	10.82	10.55	10.55	17,906	-0.10(-0.91%)
Apr 05, 2023	10.65	10.65	10.64	10.64	902	+0.10(+0.92%)
Apr 04, 2023	10.55	10.69	10.55	10.55	4,055	+0.12(+1.11%)
Apr 03, 2023	10.67	10.67	10.40	10.43	2,425	+0.26(+2.57%)
Mar 31, 2023	10.68	10.88	10.17	10.17	13,268	-0.76(-6.99%)
Mar 30, 2023	11.16	11.16	10.93	10.93	1,952	-0.25(-2.25%)
Mar 29, 2023	11.27	11.27	11.18	11.18	16,233	-0.15(-1.28%)
Mar 28, 2023	10.84	11.82	10.73	11.33	13,206	+0.63(+5.93%)
Mar 27, 2023	10.64	10.91	10.60	10.70	1,532	+0.08(+0.77%)
Mar 24, 2023	10.91	10.91	10.36	10.61	12,432	-0.05(-0.45%)
Mar 23, 2023	10.70	10.79	10.66	10.66	1,835	-0.27(-2.48%)
Mar 22, 2023	10.93	10.93	10.93	10.93	192	+0.20(+1.89%)
Mar 21, 2023	11.03	11.03	10.73	10.73	1,486	-0.22(-2.03%)
Mar 20, 2023	11.47	11.47	10.93	10.95	31,655	-0.17(-1.57%)
Mar 17, 2023	10.63	11.15	10.63	11.13	11,426	+0.39(+3.60%)
Mar 16, 2023	10.74	10.74	10.57	10.74	9,517	-0.06(-0.54%)
Mar 15, 2023	11.15	11.38	10.64	10.80	6,093	-0.18(-1.67%)
Mar 14, 2023	11.18	11.70	10.95	10.98	14,334	-0.61(-5.24%)
Mar 13, 2023	11.35	11.69	11.17	11.59	35,140	+0.05(+0.43%)
Mar 10, 2023	12.53	12.53	10.92	11.54	39,080	-1.04(-8.25%)
Mar 09, 2023	12.69	12.69	12.53	12.58	26,044	-0.00(-0.00%)
Mar 08, 2023	12.53	12.82	12.53	12.58	8,216	+0.00(+0.00%)
Mar 07, 2023	12.53	12.58	12.53	12.58	3,140	+0.05(+0.39%)
Mar 06, 2023	12.53	12.53	12.53	12.53	179	+0.01(+0.08%)
Mar 02, 2023				12.52	144	+0.07(+0.54%)

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.