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 (%)
Jul 31, 2020 8.900 8.917 8.560 8.560 1,687 -0.05(-0.58%)
Jul 30, 2020 9.116 9.116 8.610 8.610 2,106 -0.45(-4.99%)
Jul 29, 2020 8.295 9.062 8.253 9.062 15,072 +0.78(+9.47%)
Jul 28, 2020 8.170 8.286 8.170 8.278 7,237 +0.11(+1.32%)
Jul 27, 2020 8.129 8.286 8.129 8.170 10,919 +0.08(+1.03%)
Jul 24, 2020 8.116 8.250 8.046 8.087 3,375 -0.17(-2.01%)
Jul 23, 2020 8.170 8.285 8.170 8.253 1,867 +0.19(+2.36%)
Jul 22, 2020 8.117 8.117 7.847 8.063 1,529 -0.19(-2.31%)
Jul 21, 2020 7.880 8.253 7.880 8.253 4,627 +0.17(+2.05%)
Jul 20, 2020 8.087 8.087 8.087 8.087 1,579 +0.41(+5.41%)
Jul 17, 2020 7.664 7.883 7.664 7.672 1,687 +0.04(+0.47%)
Jul 16, 2020 7.636 7.636 7.636 7.636 284 -0.06(-0.79%)
Jul 15, 2020 7.697 7.706 7.648 7.697 3,041 +0.02(+0.23%)
Jul 14, 2020 7.680 7.688 7.680 7.680 1,280 +0.13(+1.74%)
Jul 13, 2020 7.548 7.548 7.548 262 +0.00(+0.00%)
Jul 10, 2020 7.548 7.548 7.548 7.548 1,205 -0.09(-1.21%)
Jul 09, 2020 7.672 8.148 7.641 7.641 4,336 -0.24(-3.04%)
Jul 08, 2020 7.880 7.880 7.880 121 +0.00(+0.00%)
Jul 07, 2020 7.880 7.880 7.880 54 +0.00(+0.00%)
Jul 06, 2020 7.880 7.880 7.880 7.880 251 -0.07(-0.94%)
Jul 02, 2020 7.847 7.992 7.814 7.955 5,666 +0.12(+1.51%)
Jul 01, 2020 7.836 7.836 7.836 196 +0.00(+0.00%)
Jun 30, 2020 7.722 7.869 7.722 7.836 2,933 +0.19(+2.46%)
Jun 29, 2020 7.573 7.648 7.573 7.648 558 +0.10(+1.32%)
Jun 26, 2020 7.822 7.822 7.548 7.548 15,070 -0.22(-2.78%)
Jun 25, 2020 7.872 7.872 7.710 7.764 1,792 +0.00(+0.00%)
Jun 24, 2020 7.797 7.797 7.664 7.764 5,485 -0.25(-3.11%)
Jun 23, 2020 8.129 8.159 7.963 8.013 10,687 -0.12(-1.43%)
Jun 22, 2020 8.295 8.311 8.129 8.129 3,845 -0.37(-4.39%)
Jun 19, 2020 8.502 8.502 8.286 8.502 12,297 +0.24(+2.91%)
Jun 18, 2020 8.261 8.270 8.261 8.261 878 +0.00(+0.00%)
Jun 17, 2020 8.452 8.500 8.261 8.261 5,926 +0.01(+0.10%)
Jun 16, 2020 8.295 8.467 8.087 8.253 2,100 +0.11(+1.32%)
Jun 15, 2020 8.145 8.145 8.145 8.145 632 +0.01(+0.10%)
Jun 12, 2020 8.436 8.436 8.137 8.137 6,751 -0.30(-3.54%)
Jun 11, 2020 8.506 8.506 8.436 8.436 6,542 -0.44(-4.99%)
Jun 10, 2020 8.892 8.892 8.759 8.879 13,503 +0.15(+1.75%)
Jun 09, 2020 8.693 8.784 8.693 8.726 1,309 -0.12(-1.31%)
Jun 08, 2020 8.892 8.892 8.793 8.842 4,610 +0.22(+2.50%)
Jun 05, 2020 8.593 8.693 8.436 8.626 6,510 +0.11(+1.32%)
Jun 04, 2020 8.444 8.568 8.444 8.514 6,735 +0.11(+1.33%)
Jun 03, 2020 8.415 8.444 8.324 8.402 5,667 +0.20(+2.46%)
Jun 02, 2020 8.201 8.201 8.201 1,400 +0.00(+0.00%)
Jun 01, 2020 8.312 8.312 8.151 8.201 770 -0.09(-1.09%)
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%)
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.