Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of The Jame Fnl (NQ: BOTJ )

10.75 -0.10 (-0.92%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 7, 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 8.367 8.367 8.163 8.216 1,225 +0.02(+0.25%)
May 28, 2020 8.204 8.204 8.179 8.196 799 +0.03(+0.40%)
May 27, 2020 8.155 8.163 8.155 8.163 4,928 -0.03(-0.31%)
May 26, 2020 8.196 8.196 8.058 8.189 3,275 +0.00(+0.01%)
May 22, 2020 8.187 8.187 8.187 8.187 122 +0.16(+1.93%)
May 21, 2020 8.000 8.122 8.000 8.032 9,554 +0.00(+0.00%)
May 20, 2020 8.032 8.032 8.032 8.032 602 +0.28(+3.58%)
May 19, 2020 7.763 7.763 7.755 7.755 1,031 +0.00(+0.00%)
May 18, 2020 7.347 7.755 7.347 7.755 8,228 +0.42(+5.67%)
May 15, 2020 7.216 7.347 7.102 7.338 17,640 +0.04(+0.62%)
May 14, 2020 7.592 7.599 7.294 7.294 9,648 -0.38(-4.90%)
May 13, 2020 7.887 7.918 7.592 7.669 9,347 -0.27(-3.34%)
May 12, 2020 8.277 8.277 7.934 7.934 6,195 -0.23(-2.80%)
May 11, 2020 8.245 8.436 8.163 8.163 5,657 -0.37(-4.31%)
May 08, 2020 8.285 8.538 8.285 8.530 3,185 +0.24(+2.96%)
May 07, 2020 8.653 8.653 8.220 8.285 5,429 -0.11(-1.36%)
May 06, 2020 8.391 8.685 8.387 8.400 2,338 -0.38(-4.37%)
May 05, 2020 8.816 8.816 8.775 8.783 1,379 -0.07(-0.83%)
May 04, 2020 8.857 8.893 8.824 8.857 4,570 +0.08(+0.93%)
May 01, 2020 8.375 8.849 8.375 8.775 12,128 -0.07(-0.74%)
Apr 30, 2020 8.171 8.840 8.138 8.840 15,735 +0.27(+3.14%)
Apr 29, 2020 8.204 8.791 8.081 8.571 18,571 +0.38(+4.65%)
Apr 28, 2020 8.190 8.190 8.190 8.190 714 +0.19(+2.38%)
Apr 27, 2020 8.163 8.544 8.000 8.000 16,794 +0.07(+0.93%)
Apr 24, 2020 8.054 8.122 7.926 7.926 16,293 +0.35(+4.63%)
Apr 23, 2020 7.959 8.017 7.576 7.576 2,441 -0.21(-2.71%)
Apr 22, 2020 7.787 7.787 7.787 7.787 254 +0.08(+1.02%)
Apr 21, 2020 8.051 8.051 7.708 7.708 445 -0.10(-1.23%)
Apr 20, 2020 7.959 7.997 7.804 7.804 1,313 -0.19(-2.41%)
Apr 17, 2020 7.959 8.007 7.959 7.997 2,572 +0.65(+8.85%)
Apr 16, 2020 8.444 8.444 7.347 7.347 7,286 -0.77(-9.46%)
Apr 15, 2020 8.163 8.163 8.114 8.114 749 +0.21(+2.72%)
Apr 14, 2020 8.163 8.163 7.899 7.899 5,714 -0.26(-3.23%)
Apr 13, 2020 8.187 8.334 8.155 8.163 5,798 -0.04(-0.50%)
Apr 09, 2020 8.204 8.367 8.163 8.204 15,190 +0.45(+5.79%)
Apr 08, 2020 8.375 8.375 7.755 7.755 1,063 +0.14(+1.83%)
Apr 07, 2020 7.615 7.615 7.615 173 +0.00(+0.00%)
Apr 06, 2020 8.163 8.163 7.436 7.615 2,676 +0.51(+7.23%)
Apr 03, 2020 7.102 7.102 7.102 104 +0.00(+0.00%)
Apr 02, 2020 7.143 7.812 7.102 7.102 12,234 -0.04(-0.57%)
Apr 01, 2020 7.143 7.143 6.987 7.143 10,263 +0.00(+0.00%)
Mar 31, 2020 7.192 7.201 7.143 7.143 4,530 -0.04(-0.61%)
Mar 30, 2020 7.347 7.347 7.151 7.186 2,026 -0.32(-4.31%)
Mar 27, 2020 6.938 7.510 6.938 7.510 8,452 +0.34(+4.78%)
Mar 26, 2020 6.612 7.167 6.612 7.167 536 +0.15(+2.09%)
Mar 25, 2020 7.265 7.265 7.020 7.020 2,277 +0.28(+4.12%)
Mar 24, 2020 6.862 6.862 6.530 6.743 11,606 -0.81(-10.70%)
Mar 23, 2020 7.551 7.551 7.551 308 +0.00(+0.00%)
Mar 20, 2020 7.273 8.242 7.273 7.551 16,048 +0.24(+3.35%)
Mar 19, 2020 8.498 8.498 6.620 7.306 7,514 -0.90(-10.95%)
Mar 18, 2020 8.775 9.021 8.163 8.204 5,338 -0.66(-7.44%)
Mar 17, 2020 8.979 8.979 8.864 8.864 1,329 +0.29(+3.41%)
Mar 16, 2020 8.571 8.571 8.571 68 +0.00(+0.00%)
Mar 13, 2020 9.036 9.036 8.571 8.571 490 +0.29(+3.45%)
Mar 12, 2020 9.278 9.278 8.212 8.285 8,119 -1.27(-13.25%)
Mar 11, 2020 10.69 10.69 9.551 9.551 2,651 -1.22(-11.36%)
Mar 10, 2020 10.78 10.78 10.78 99 +0.00(+0.00%)
Mar 09, 2020 10.86 11.02 10.78 10.78 5,293 -0.09(-0.83%)
Mar 06, 2020 10.86 10.86 10.86 10.86 245 -0.32(-2.85%)
Mar 05, 2020 11.35 11.35 11.18 11.18 5,264 -0.11(-0.94%)
Mar 04, 2020 11.29 11.39 11.29 11.29 784 -0.03(-0.30%)
Mar 03, 2020 11.31 11.64 11.29 11.32 1,595 +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.