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 -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 31, 2023 8.666 8.867 8.666 8.867 1,190 -0.23(-2.53%)
May 30, 2023 8.436 9.097 8.436 9.097 1,404 +0.52(+6.03%)
May 26, 2023 8.666 8.714 8.206 8.580 7,782 -0.16(-1.86%)
May 25, 2023 9.110 9.155 8.743 8.743 2,560 -0.36(-4.00%)
May 24, 2023 9.107 9.117 9.107 9.107 1,041 +0.13(+1.45%)
May 23, 2023 8.771 8.977 8.685 8.977 1,120 -0.02(-0.27%)
May 22, 2023 8.771 9.005 8.771 9.002 997 +0.15(+1.73%)
May 19, 2023 9.025 9.025 8.656 8.848 3,177 -0.22(-2.43%)
May 18, 2023 9.011 9.069 8.915 9.069 2,999 +0.14(+1.61%)
May 17, 2023 8.819 9.452 8.819 8.925 9,394 -0.01(-0.09%)
May 16, 2023 8.839 8.933 8.839 8.933 2,347 +0.08(+0.96%)
May 15, 2023 8.798 8.848 8.798 8.848 2,270 +0.12(+1.43%)
May 12, 2023 8.599 8.771 8.522 8.724 58,578 +0.03(+0.33%)
May 11, 2023 8.714 9.030 8.455 8.695 10,233 -0.11(-1.27%)
May 10, 2023 8.867 8.963 8.724 8.806 1,787 +0.03(+0.40%)
May 09, 2023 8.771 8.963 8.771 8.771 5,473 +0.05(+0.55%)
May 08, 2023 8.848 8.867 8.436 8.724 11,024 +0.00(+0.00%)
May 05, 2023 8.867 8.906 8.532 8.724 5,515 +0.24(+2.82%)
May 04, 2023 8.254 8.546 7.803 8.484 15,823 +0.14(+1.72%)
May 03, 2023 8.647 9.059 7.784 8.340 37,685 -0.53(-5.95%)
May 02, 2023 9.144 9.144 8.062 8.867 43,467 -0.21(-2.32%)
May 01, 2023 9.586 9.586 9.078 9.078 6,310 -0.18(-1.97%)
Apr 28, 2023 9.299 9.299 9.237 9.260 1,375 -0.04(-0.41%)
Apr 27, 2023 9.803 9.803 9.203 9.299 8,208 -0.05(-0.51%)
Apr 26, 2023 9.826 9.826 9.347 9.347 5,908 -0.02(-0.20%)
Apr 25, 2023 9.390 9.816 9.366 9.366 6,079 +0.15(+1.65%)
Apr 24, 2023 9.232 9.241 9.089 9.214 10,884 +0.07(+0.75%)
Apr 21, 2023 9.212 9.212 9.128 9.145 7,472 +0.03(+0.32%)
Apr 20, 2023 9.078 9.117 9.078 9.117 766 -0.02(-0.21%)
Apr 19, 2023 9.251 9.251 9.021 9.136 11,689 -0.02(-0.21%)
Apr 18, 2023 9.443 9.471 9.107 9.155 4,619 -0.31(-3.24%)
Apr 17, 2023 9.567 9.749 9.461 9.461 1,911 +0.07(+0.71%)
Apr 14, 2023 9.586 9.586 8.839 9.395 10,051 -0.12(-1.21%)
Apr 13, 2023 9.893 9.893 9.443 9.510 27,887 -0.38(-3.88%)
Apr 12, 2023 10.16 10.16 9.893 9.893 11,622 -0.17(-1.71%)
Apr 11, 2023 10.72 10.72 9.785 10.07 3,929 -0.24(-2.33%)
Apr 10, 2023 10.46 10.46 10.31 10.31 3,041 -0.14(-1.38%)
Apr 06, 2023 10.72 10.72 10.45 10.45 18,072 -0.10(-0.91%)
Apr 05, 2023 10.55 10.55 10.54 10.54 910 +0.10(+0.92%)
Apr 04, 2023 10.45 10.59 10.45 10.45 4,093 +0.12(+1.11%)
Apr 03, 2023 10.57 10.57 10.31 10.33 2,448 +0.26(+2.57%)
Mar 31, 2023 10.58 10.78 10.08 10.08 13,392 -0.76(-6.99%)
Mar 30, 2023 11.05 11.05 10.83 10.83 1,970 -0.25(-2.25%)
Mar 29, 2023 11.17 11.17 11.08 11.08 16,384 -0.14(-1.28%)
Mar 28, 2023 10.74 11.71 10.63 11.23 13,329 +0.63(+5.92%)
Mar 27, 2023 10.54 10.81 10.51 10.60 1,547 +0.08(+0.77%)
Mar 24, 2023 10.81 10.81 10.27 10.52 12,548 -0.05(-0.45%)
Mar 23, 2023 10.60 10.69 10.56 10.56 1,852 -0.27(-2.48%)
Mar 22, 2023 10.83 10.83 10.83 10.83 194 +0.20(+1.89%)
Mar 21, 2023 10.93 10.93 10.63 10.63 1,500 -0.22(-2.03%)
Mar 20, 2023 11.36 11.36 10.83 10.85 31,949 -0.17(-1.56%)
Mar 17, 2023 10.54 11.04 10.54 11.02 11,533 +0.38(+3.60%)
Mar 16, 2023 10.64 10.64 10.47 10.64 9,606 -0.06(-0.54%)
Mar 15, 2023 11.04 11.27 10.55 10.70 6,150 -0.18(-1.67%)
Mar 14, 2023 11.07 11.59 10.85 10.88 14,467 -0.60(-5.24%)
Mar 13, 2023 11.25 11.58 11.06 11.48 35,467 +0.05(+0.43%)
Mar 10, 2023 12.41 12.41 10.82 11.43 39,443 -1.03(-8.25%)
Mar 09, 2023 12.58 12.58 12.41 12.46 26,286 -0.00(-0.00%)
Mar 08, 2023 12.41 12.70 12.41 12.46 8,293 +0.00(+0.00%)
Mar 07, 2023 12.41 12.46 12.41 12.46 3,170 +0.05(+0.39%)
Mar 06, 2023 12.41 12.41 12.41 12.41 181 +0.01(+0.08%)
Mar 02, 2023 12.40 146 +0.07(+0.54%)
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.