Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of The Jame Fnl (NQ: BOTJ )

11.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.444 8.444 8.238 8.291 1,213 +0.02(+0.25%)
May 28, 2020 8.279 8.279 8.254 8.271 792 +0.03(+0.40%)
May 27, 2020 8.229 8.238 8.229 8.238 4,883 -0.03(-0.31%)
May 26, 2020 8.271 8.271 8.132 8.264 3,246 +0.00(+0.02%)
May 22, 2020 8.262 8.262 8.262 8.262 121 +0.16(+1.93%)
May 21, 2020 8.073 8.196 8.073 8.106 9,467 +0.00(+0.00%)
May 20, 2020 8.106 8.106 8.106 8.106 597 +0.28(+3.58%)
May 19, 2020 7.834 7.834 7.826 7.826 1,022 +0.00(+0.00%)
May 18, 2020 7.414 7.826 7.414 7.826 8,154 +0.42(+5.67%)
May 15, 2020 7.282 7.414 7.167 7.406 17,480 +0.05(+0.62%)
May 14, 2020 7.661 7.668 7.360 7.360 9,560 -0.38(-4.90%)
May 13, 2020 7.959 7.991 7.661 7.739 9,262 -0.27(-3.34%)
May 12, 2020 8.353 8.353 8.007 8.007 6,138 -0.23(-2.80%)
May 11, 2020 8.320 8.514 8.238 8.238 5,605 -0.37(-4.31%)
May 08, 2020 8.361 8.617 8.361 8.608 3,156 +0.25(+2.96%)
May 07, 2020 8.732 8.732 8.295 8.361 5,380 -0.12(-1.36%)
May 06, 2020 8.468 8.765 8.464 8.477 2,317 -0.39(-4.37%)
May 05, 2020 8.897 8.897 8.855 8.864 1,366 -0.07(-0.83%)
May 04, 2020 8.938 8.975 8.905 8.938 4,529 +0.08(+0.93%)
May 01, 2020 8.452 8.930 8.452 8.855 12,017 -0.07(-0.74%)
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%)
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.