Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	8.246	8.921	8.213	8.921	15,593	+0.27(+3.14%)
Apr 29, 2020	8.279	8.872	8.155	8.650	18,403	+0.38(+4.65%)
Apr 28, 2020	8.265	8.265	8.265	8.265	707	+0.19(+2.38%)
Apr 27, 2020	8.238	8.623	8.073	8.073	16,641	+0.07(+0.93%)
Apr 24, 2020	8.127	8.196	7.999	7.999	16,145	+0.35(+4.63%)
Apr 23, 2020	8.032	8.090	7.645	7.645	2,419	-0.21(-2.71%)
Apr 22, 2020	7.858	7.858	7.858	7.858	252	+0.08(+1.02%)
Apr 21, 2020	8.125	8.125	7.778	7.778	441	-0.10(-1.23%)
Apr 20, 2020	8.032	8.070	7.875	7.875	1,301	-0.19(-2.41%)
Apr 17, 2020	8.032	8.080	8.032	8.070	2,549	+0.66(+8.85%)
Apr 16, 2020	8.521	8.521	7.414	7.414	7,220	-0.77(-9.46%)
Apr 15, 2020	8.238	8.238	8.188	8.188	742	+0.22(+2.72%)
Apr 14, 2020	8.238	8.238	7.972	7.972	5,663	-0.27(-3.23%)
Apr 13, 2020	8.262	8.411	8.229	8.238	5,745	-0.04(-0.50%)
Apr 09, 2020	8.279	8.444	8.238	8.279	15,052	+0.45(+5.79%)
Apr 08, 2020	8.452	8.452	7.826	7.826	1,053	+0.14(+1.83%)
Apr 07, 2020		7.685	7.685	7.685	172	+0.00(+0.00%)
Apr 06, 2020	8.238	8.238	7.505	7.685	2,652	+0.52(+7.23%)
Apr 03, 2020		7.167	7.167	7.167	103	+0.00(+0.00%)
Apr 02, 2020	7.208	7.883	7.167	7.167	12,123	-0.04(-0.57%)
Apr 01, 2020	7.208	7.208	7.051	7.208	10,170	+0.00(+0.00%)
Mar 31, 2020	7.257	7.267	7.208	7.208	4,489	-0.04(-0.61%)
Mar 30, 2020	7.414	7.414	7.216	7.252	2,007	-0.33(-4.31%)
Mar 27, 2020	7.002	7.579	7.002	7.579	8,376	+0.35(+4.78%)
Mar 26, 2020	6.673	7.233	6.673	7.233	531	+0.15(+2.09%)
Mar 25, 2020	7.332	7.332	7.084	7.084	2,256	+0.28(+4.12%)
Mar 24, 2020	6.924	6.924	6.590	6.804	11,500	-0.82(-10.70%)
Mar 23, 2020		7.620	7.620	7.620	305	+0.00(+0.00%)
Mar 20, 2020	7.340	8.318	7.340	7.620	15,902	+0.25(+3.35%)
Mar 19, 2020	8.575	8.575	6.681	7.373	7,446	-0.91(-10.95%)
Mar 18, 2020	8.855	9.104	8.238	8.280	5,290	-0.67(-7.44%)
Mar 17, 2020	9.061	9.061	8.945	8.945	1,317	+0.30(+3.41%)
Mar 16, 2020		8.650	8.650	8.650	67	+0.00(+0.00%)
Mar 13, 2020	9.119	9.119	8.650	8.650	485	+0.29(+3.45%)
Mar 12, 2020	9.363	9.363	8.287	8.361	8,045	-1.28(-13.25%)
Mar 11, 2020	10.79	10.79	9.638	9.638	2,626	-1.24(-11.36%)
Mar 10, 2020		10.87	10.87	10.87	98	+0.00(+0.00%)
Mar 09, 2020	10.96	11.12	10.87	10.87	5,245	-0.09(-0.83%)
Mar 06, 2020	10.96	10.96	10.96	10.96	242	-0.32(-2.85%)
Mar 05, 2020	11.45	11.46	11.29	11.29	5,216	-0.11(-0.94%)
Mar 04, 2020	11.39	11.49	11.39	11.39	777	-0.03(-0.30%)
Mar 03, 2020	11.41	11.75	11.39	11.43	1,581	+0.02(+0.15%)
Mar 02, 2020	11.63	11.63	11.41	11.41	1,176	+0.11(+0.95%)
Feb 28, 2020	11.73	11.77	11.30	11.30	3,904	-0.48(-4.04%)
Feb 27, 2020	11.97	11.97	11.78	11.78	2,320	-0.19(-1.58%)
Feb 26, 2020	12.08	12.08	11.97	11.97	934	+0.04(+0.34%)
Feb 25, 2020		11.93	11.93	11.93	2	+0.00(+0.00%)
Feb 24, 2020	12.43	12.51	11.92	11.93	11,193	-0.49(-3.96%)
Feb 21, 2020	12.61	12.65	12.42	12.42	15,617	-0.18(-1.43%)
Feb 20, 2020	12.46	12.60	12.46	12.60	2,332	+0.10(+0.79%)
Feb 19, 2020	12.50	12.54	12.50	12.50	2,492	+0.00(+0.00%)
Feb 18, 2020	12.54	12.65	12.50	12.50	4,143	-0.04(-0.33%)
Feb 14, 2020	12.48	12.61	12.40	12.54	5,490	+0.09(+0.73%)
Feb 13, 2020		12.45	12.45	12.45	204	+0.00(+0.00%)
Feb 12, 2020	12.41	12.50	12.38	12.45	10,365	-0.09(-0.73%)
Feb 11, 2020	12.29	12.54	12.29	12.54	6,000	+0.25(+2.00%)
Feb 10, 2020	12.29	12.54	12.29	12.29	21,445	+0.08(+0.67%)
Feb 07, 2020	12.29	12.29	12.21	12.21	5,002	-0.04(-0.33%)
Feb 06, 2020	12.25	12.31	12.25	12.25	23,093	+0.00(+0.00%)
Feb 05, 2020	12.25	12.29	12.25	12.25	3,415	+0.04(+0.34%)
Feb 04, 2020	12.21	12.21	12.13	12.21	2,665	-0.08(-0.67%)

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.