Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	8.202	8.202	8.143	8.143	799	-0.14(-1.70%)
Sep 29, 2020	8.284	8.284	8.284	8.284	229	+0.04(+0.49%)
Sep 28, 2020	8.215	8.243	8.214	8.243	2,586	+0.04(+0.51%)
Sep 25, 2020	8.319	8.319	8.202	8.202	2,514	-0.14(-1.71%)
Sep 24, 2020	8.345	8.345	8.345	8.345	269	+0.00(+0.01%)
Sep 23, 2020	8.377	8.377	8.319	8.344	3,060	-0.18(-2.06%)
Sep 22, 2020	8.477	8.519	8.477	8.519	656	+0.21(+2.51%)
Sep 21, 2020	8.502	8.502	8.268	8.310	1,439	+0.14(+1.74%)
Sep 18, 2020	8.477	8.648	8.168	8.168	11,374	-0.30(-3.56%)
Sep 17, 2020	8.470	8.470	8.470	8.470	1,335	+0.08(+1.00%)
Sep 16, 2020	8.636	8.636	8.385	8.385	2,423	-0.18(-2.05%)
Sep 15, 2020	8.728	8.770	8.439	8.561	2,118	-0.13(-1.54%)
Sep 14, 2020	8.385	8.694	8.352	8.694	936	+0.02(+0.19%)
Sep 11, 2020	8.476	8.686	8.476	8.678	598	-0.01(-0.10%)
Sep 10, 2020	8.477	8.686	8.477	8.686	3,941	+0.33(+4.00%)
Sep 09, 2020	8.653	8.653	8.352	8.352	1,690	-0.03(-0.30%)
Sep 08, 2020	8.352	8.644	8.352	8.377	3,533	-0.11(-1.28%)
Sep 04, 2020	8.636	8.780	8.486	8.486	1,915	-0.15(-1.74%)
Sep 03, 2020	8.674	8.674	8.636	8.636	328	+0.00(+0.00%)
Sep 02, 2020	8.636	8.636	8.495	8.636	1,119	+0.30(+3.62%)
Sep 01, 2020	8.677	8.677	8.296	8.334	1,999	-0.14(-1.70%)
Aug 31, 2020	8.711	8.711	8.387	8.478	14,914	-0.41(-4.66%)
Aug 28, 2020	9.062	9.062	8.669	8.893	964	-0.08(-0.92%)
Aug 27, 2020		8.975	8.975	8.975	13	+0.00(+0.00%)
Aug 26, 2020	9.001	9.001	8.975	8.975	1,516	+0.28(+3.23%)
Aug 25, 2020	8.860	8.860	8.694	8.694	994	-0.15(-1.69%)
Aug 24, 2020	8.667	8.843	8.667	8.843	1,938	+0.02(+0.28%)
Aug 21, 2020	8.769	8.818	8.570	8.818	964	+0.16(+1.81%)
Aug 20, 2020		8.662	8.662	8.662	60	+0.00(+0.00%)
Aug 19, 2020	8.570	8.930	8.570	8.662	2,108	+0.08(+0.88%)
Aug 18, 2020	8.570	8.794	8.570	8.586	1,765	-0.33(-3.72%)
Aug 17, 2020	8.702	9.059	8.669	8.918	2,307	+0.08(+0.94%)
Aug 14, 2020	8.711	8.835	8.669	8.835	2,651	-0.13(-1.48%)
Aug 13, 2020	8.827	9.034	8.794	8.968	6,119	-0.03(-0.37%)
Aug 12, 2020		9.001	9.001	9.001	1	+0.00(+0.00%)
Aug 11, 2020	8.628	9.001	8.628	9.001	1,632	+0.23(+2.65%)
Aug 10, 2020	8.794	8.794	8.711	8.769	3,009	+0.22(+2.52%)
Aug 07, 2020	8.711	8.794	8.553	8.553	1,687	+0.00(+0.00%)
Aug 06, 2020	8.553	8.918	8.520	8.553	2,321	+0.00(+0.00%)
Aug 05, 2020	8.709	8.711	8.512	8.553	3,176	-0.03(-0.39%)
Aug 04, 2020	8.586	8.819	8.586	8.586	7,433	-0.53(-5.82%)
Aug 03, 2020	8.561	9.117	8.561	9.117	714	+0.56(+6.49%)
Jul 31, 2020	8.901	8.918	8.561	8.561	1,687	-0.05(-0.58%)
Jul 30, 2020	9.117	9.117	8.611	8.611	2,105	-0.45(-4.99%)
Jul 29, 2020	8.296	9.063	8.254	9.063	15,070	+0.78(+9.47%)
Jul 28, 2020	8.171	8.287	8.171	8.279	7,236	+0.11(+1.32%)
Jul 27, 2020	8.130	8.287	8.130	8.171	10,917	+0.08(+1.03%)
Jul 24, 2020	8.117	8.251	8.047	8.088	3,375	-0.17(-2.01%)
Jul 23, 2020	8.171	8.286	8.171	8.254	1,867	+0.19(+2.36%)
Jul 22, 2020	8.118	8.118	7.848	8.064	1,529	-0.19(-2.31%)
Jul 21, 2020	7.881	8.254	7.881	8.254	4,626	+0.17(+2.05%)
Jul 20, 2020	8.088	8.088	8.088	8.088	1,579	+0.41(+5.41%)
Jul 17, 2020	7.665	7.884	7.665	7.674	1,687	+0.04(+0.47%)
Jul 16, 2020	7.638	7.638	7.638	7.638	284	-0.06(-0.79%)
Jul 15, 2020	7.698	7.707	7.649	7.698	3,041	+0.02(+0.23%)
Jul 14, 2020	7.681	7.689	7.681	7.681	1,280	+0.13(+1.74%)
Jul 13, 2020		7.549	7.549	7.549	262	+0.00(+0.00%)
Jul 10, 2020	7.549	7.549	7.549	7.549	1,205	-0.09(-1.21%)
Jul 09, 2020	7.674	8.149	7.642	7.642	4,335	-0.24(-3.04%)
Jul 08, 2020		7.881	7.881	7.881	121	+0.00(+0.00%)
Jul 07, 2020		7.881	7.881	7.881	54	+0.00(+0.00%)
Jul 06, 2020	7.881	7.881	7.881	7.881	251	-0.07(-0.94%)
Jul 02, 2020	7.848	7.993	7.815	7.956	5,665	+0.12(+1.51%)

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.