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 )

10.75 UNCHANGED
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 (%)
Feb 27, 2014 6.576 6.576 6.576 6.576 136 -0.10(-1.53%)
Feb 26, 2014 6.678 6.678 6.678 6.678 136 +0.06(+0.98%)
Feb 25, 2014 6.685 6.758 6.613 6.613 1,981 -0.10(-1.51%)
Feb 24, 2014 6.715 6.715 6.715 6.715 136 +0.14(+2.11%)
Feb 21, 2014 6.327 6.758 6.327 6.576 9,549 +0.01(+0.11%)
Feb 20, 2014 6.539 6.612 6.539 6.568 5,440 +0.03(+0.45%)
Feb 19, 2014 6.539 6.612 6.539 6.539 2,169 -0.07(-1.10%)
Feb 18, 2014 6.736 6.736 6.576 6.612 2,956 -0.04(-0.66%)
Feb 14, 2014 6.605 6.656 6.656 6.656 6,706 +0.04(+0.66%)
Feb 12, 2014 6.612 6.612 6.612 6.612 273 +0.07(+1.12%)
Feb 11, 2014 6.532 6.561 6.532 6.539 4,379 +0.04(+0.56%)
Feb 10, 2014 6.400 6.554 6.400 6.503 1,398 -0.04(-0.57%)
Feb 07, 2014 6.539 6.540 6.539 6.540 472 +0.00(+0.02%)
Feb 06, 2014 6.590 6.590 6.539 6.539 2,675 +0.00(+0.00%)
Feb 05, 2014 6.503 6.612 6.320 6.539 55,903 +0.03(+0.46%)
Feb 04, 2014 6.503 6.509 6.503 6.509 1,119 -0.03(-0.46%)
Feb 03, 2014 6.473 6.539 6.473 6.539 11,013 -0.07(-1.10%)
Jan 31, 2014 6.503 6.612 6.503 6.612 1,977 +0.07(+1.12%)
Jan 30, 2014 6.612 6.612 6.539 6.539 1,047 -0.07(-1.10%)
Jan 29, 2014 6.576 6.612 6.576 6.612 2,715 +0.07(+1.12%)
Jan 28, 2014 6.503 6.590 6.503 6.539 17,253 -0.03(-0.45%)
Jan 27, 2014 6.503 6.576 6.503 6.568 1,649 +0.08(+1.24%)
Jan 24, 2014 6.572 6.572 6.488 6.488 736 -0.01(-0.22%)
Jan 23, 2014 6.612 6.612 6.503 6.503 1,368 -0.17(-2.52%)
Jan 22, 2014 6.576 6.671 6.503 6.671 4,197 +0.15(+2.35%)
Jan 21, 2014 6.715 6.715 6.473 6.517 8,629 -0.19(-2.83%)
Jan 17, 2014 6.707 6.707 6.707 6.707 2,600 +0.20(+3.15%)
Jan 16, 2014 6.715 6.715 6.466 6.503 2,545 -0.21(-3.16%)
Jan 15, 2014 6.466 6.715 6.466 6.715 745 +0.14(+2.11%)
Jan 14, 2014 6.715 6.751 6.568 6.576 2,807 +0.07(+1.01%)
Jan 10, 2014 6.481 6.510 6.510 6.510 17 -0.12(-1.87%)
Jan 08, 2014 6.715 6.634 6.634 6.634 136 +0.01(+0.11%)
Jan 07, 2014 6.656 6.700 6.627 6.627 821 -0.01(-0.11%)
Jan 06, 2014 6.758 6.758 6.634 6.634 5,222 -0.09(-1.30%)
Jan 03, 2014 6.722 6.722 6.722 6.722 574 -0.01(-0.11%)
Jan 02, 2014 6.744 6.744 6.393 6.729 15,916 -0.06(-0.85%)
Dec 31, 2013 6.444 6.787 6.787 6.787 22,035 +0.28(+4.37%)
Dec 30, 2013 6.532 6.539 6.503 6.503 3,483 +0.12(+1.83%)
Dec 27, 2013 6.503 6.503 6.305 6.386 1,144 -0.15(-2.34%)
Dec 24, 2013 6.283 6.539 6.539 6.539 62 -0.04(-0.55%)
Dec 23, 2013 6.262 6.575 6.262 6.575 5,105 +0.36(+5.87%)
Dec 20, 2013 6.334 6.334 6.210 6.210 2,073 -0.04(-0.58%)
Dec 19, 2013 6.342 6.342 6.247 6.247 1,041 -0.01(-0.12%)
Dec 18, 2013 6.167 6.466 6.167 6.254 12,591 +0.09(+1.41%)
Dec 17, 2013 6.167 6.167 6.148 6.167 3,722 +0.00(+0.01%)
Dec 16, 2013 6.145 6.172 6.145 6.167 12,500 +0.03(+0.48%)
Dec 13, 2013 6.145 6.145 6.130 6.137 8,188 -0.00(-0.05%)
Dec 12, 2013 6.028 6.141 6.028 6.141 10,614 -0.00(-0.07%)
Dec 11, 2013 6.130 6.196 6.130 6.145 2,920 +0.01(+0.24%)
Dec 10, 2013 6.115 6.130 6.028 6.130 2,317 +0.08(+1.27%)
Dec 09, 2013 6.108 6.108 6.028 6.053 8,254 -0.05(-0.78%)
Dec 06, 2013 6.130 6.130 6.101 6.101 0 +0.07(+1.21%)
Dec 05, 2013 6.137 6.137 6.020 6.028 0 -0.10(-1.67%)
Dec 04, 2013 6.130 6.130 6.128 6.130 0 -0.04(-0.71%)
Dec 03, 2013 6.064 6.174 6.064 6.174 0 +0.08(+1.29%)
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.