Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	13.96	14.56	13.96	14.17	1,731	-0.16(-1.12%)
Feb 25, 2022	14.46	14.39	14.26	14.33	1,662	-0.44(-2.99%)
Feb 24, 2022	14.18	14.77	13.91	14.77	2,225	+0.39(+2.68%)
Feb 23, 2022	14.47	14.48	14.39	14.39	524	+0.10(+0.67%)
Feb 22, 2022	14.29	14.29	14.29	14.29	428	-0.28(-1.95%)
Feb 18, 2022				14.57	0	-0.05(-0.32%)
Feb 17, 2022	14.17	14.68	14.17	14.62	931	+0.19(+1.30%)
Feb 16, 2022	14.42	14.43	14.41	14.43	1,377	-0.20(-1.35%)
Feb 15, 2022	14.59	14.68	14.39	14.63	2,607	+0.29(+2.03%)
Feb 14, 2022	14.34	14.84	14.34	14.34	6,753	+0.03(+0.20%)
Feb 11, 2022	14.20	14.64	13.87	14.31	18,016	+0.05(+0.33%)
Feb 10, 2022	14.26	14.26	14.26	14.26	216	-0.50(-3.38%)
Feb 09, 2022	14.83	14.86	14.71	14.76	2,182	-0.09(-0.63%)
Feb 08, 2022	14.44	14.86	14.44	14.86	2,787	+0.18(+1.22%)
Feb 04, 2022				14.68	109	-0.82(-5.28%)
Feb 03, 2022	15.04	15.50		15.50	5,150	+0.45(+3.00%)
Feb 02, 2022	14.39	15.16	14.39	15.04	6,633	+0.82(+5.74%)
Jan 31, 2022				14.23	379	-0.20(-1.36%)
Jan 28, 2022	14.45	14.45	14.34	14.42	1,827	+0.08(+0.57%)
Jan 27, 2022	14.57	14.66	14.34	14.34	2,796	-0.26(-1.79%)
Jan 26, 2022	14.52	14.60	14.52	14.60	2,432	+0.08(+0.52%)
Jan 25, 2022	14.36	14.53	14.34	14.53	2,236	+0.00(+0.00%)
Jan 24, 2022	14.59	14.59	14.40	14.53	9,917	-0.02(-0.13%)
Jan 21, 2022	14.92	14.92	14.55	14.55	983	-0.33(-2.21%)
Jan 20, 2022	14.53	14.87	14.53	14.87	1,650	+0.16(+1.09%)
Jan 19, 2022	15.09	15.19	14.53	14.71	2,867	-0.21(-1.39%)
Jan 18, 2022	15.11	15.15	14.53	14.92	1,732	+0.15(+1.02%)
Jan 14, 2022				14.77	0	-0.28(-1.87%)
Jan 13, 2022	15.04	15.05	14.63	15.05	1,447	-0.08(-0.56%)
Jan 12, 2022	15.14	15.14	15.14	15.14	579	-0.33(-2.13%)
Jan 11, 2022	14.23	15.47	14.23	15.47	1,105	+0.12(+0.77%)
Jan 10, 2022	14.17	15.35	14.17	15.35	614	+0.31(+2.03%)
Jan 07, 2022	15.42	15.72	15.04	15.04	2,864	-0.12(-0.81%)
Jan 06, 2022	14.61	15.20	14.60	15.17	1,516	+0.36(+2.42%)
Jan 05, 2022	14.81	14.81	14.81	14.81	727	-0.03(-0.19%)
Jan 04, 2022	14.10	14.84	14.10	14.84	2,244	+0.24(+1.64%)
Jan 03, 2022	14.10	15.81	14.10	14.60	3,237	+0.06(+0.42%)
Dec 31, 2021	14.77	14.77	14.53	14.54	10,236	+0.11(+0.79%)
Dec 30, 2021	14.42	14.42	14.42	14.42	4,472	-0.10(-0.72%)
Dec 29, 2021	14.48	14.53	14.48	14.53	855	+0.12(+0.85%)
Dec 27, 2021		14.40	14.40	14.40	129	-0.64(-4.25%)
Dec 23, 2021	14.50	15.50	14.50	15.04	2,466	+0.85(+5.96%)
Dec 22, 2021	14.21	15.39	13.94	14.20	6,045	+0.33(+2.37%)
Dec 21, 2021	13.86	14.49	13.68	13.87	36,587	+0.42(+3.15%)
Dec 20, 2021	13.66	14.15	13.45	13.45	4,583	+0.05(+0.35%)
Dec 17, 2021	13.96	14.22	13.40	13.40	25,827	-0.39(-2.80%)
Dec 16, 2021	14.53	14.71	13.77	13.78	11,628	-0.70(-4.81%)
Dec 15, 2021	15.09	15.09	14.48	14.48	7,838	-0.33(-2.25%)
Dec 14, 2021	14.65	15.12	14.54	14.81	3,270	-0.43(-2.81%)
Dec 13, 2021	15.70	15.70	15.22	15.24	4,039	-0.23(-1.46%)
Dec 10, 2021	14.55	15.47	14.55	15.47	3,938	+0.93(+6.40%)
Dec 09, 2021	14.86	15.04	14.54	14.54	4,232	-0.73(-4.80%)
Dec 08, 2021	14.78	15.28	14.58	15.27	3,503	+0.25(+1.69%)
Dec 07, 2021	14.53	15.04	14.53	15.02	7,831	+0.44(+3.03%)
Dec 06, 2021	15.03	15.28	14.53	14.57	8,558	-0.68(-4.44%)
Dec 03, 2021	15.47	15.47	14.53	15.25	4,243	-0.23(-1.46%)
Dec 02, 2021	14.53	15.48	14.53	15.48	5,324	+0.95(+6.54%)

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.