Bank of The Jame Fnl (NQ: BOTJ )

10.36 -0.14 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.50 10.81 10.44 10.50 8,432 -0.04(-0.38%)
Mar 26, 2024 10.54 10.54 10.54 10.54 284 +0.00(+0.00%)
Mar 25, 2024 10.51 10.54 10.51 10.54 414 -0.19(-1.77%)
Mar 22, 2024 10.50 10.73 10.12 10.73 6,310 +0.04(+0.37%)
Mar 21, 2024 10.43 10.94 10.43 10.69 2,800 -0.13(-1.20%)
Mar 20, 2024 10.40 10.82 10.40 10.82 1,597 +0.32(+3.05%)
Mar 19, 2024 10.54 10.54 10.50 10.50 2,726 -0.02(-0.19%)
Mar 18, 2024 10.95 10.95 10.52 10.52 849 -0.28(-2.59%)
Mar 15, 2024 10.90 10.98 10.80 10.80 2,905 +0.00(+0.00%)
Mar 14, 2024 11.06 11.06 10.50 10.80 4,080 -0.24(-2.17%)
Mar 13, 2024 11.35 11.43 11.04 11.04 2,007 -0.09(-0.81%)
Mar 12, 2024 11.25 11.25 11.13 11.13 673 -0.16(-1.42%)
Mar 11, 2024 11.29 11.29 11.29 11.29 777 -0.01(-0.09%)
Mar 08, 2024 11.40 11.40 11.30 11.30 757 -0.10(-0.88%)
Mar 07, 2024 11.40 11.40 11.40 11.40 233 +0.00(+0.00%)
Mar 06, 2024 11.66 11.75 11.37 11.40 4,110 -0.26(-2.23%)
Mar 05, 2024 11.74 11.75 11.66 11.66 1,102 +0.02(+0.15%)
Mar 04, 2024 11.68 11.68 11.64 11.64 1,294 -0.11(-0.91%)
Feb 29, 2024 11.75 207 +0.38(+3.34%)
Feb 27, 2024 11.37 209 -0.18(-1.54%)
Feb 26, 2024 11.58 11.68 11.55 11.55 2,026 +0.15(+1.30%)
Feb 23, 2024 11.42 11.59 11.37 11.40 3,504 -0.10(-0.88%)
Feb 22, 2024 11.56 11.68 11.32 11.50 1,815 +0.02(+0.19%)
Feb 21, 2024 11.62 11.62 11.40 11.48 1,562 -0.02(-0.17%)
Feb 20, 2024 11.64 11.84 11.50 11.50 2,813 -0.15(-1.28%)
Feb 16, 2024 11.51 11.69 11.51 11.65 2,927 -0.05(-0.42%)
Feb 15, 2024 11.66 11.85 11.18 11.70 6,734 -0.12(-1.01%)
Feb 14, 2024 11.86 11.86 11.60 11.82 51,040 +0.17(+1.45%)
Feb 13, 2024 11.70 11.73 11.65 11.65 11,152 -0.07(-0.59%)
Feb 12, 2024 11.71 11.89 11.71 11.72 1,695 -0.11(-0.95%)
Feb 09, 2024 11.68 11.85 11.68 11.83 2,494 -0.02(-0.14%)
Feb 08, 2024 11.89 11.90 11.65 11.85 2,449 -0.05(-0.42%)
Feb 07, 2024 11.78 11.90 11.78 11.90 2,113 +0.00(+0.02%)
Feb 06, 2024 11.82 11.90 11.75 11.89 5,738 -0.15(-1.25%)
Feb 05, 2024 12.04 12.04 12.04 12.04 1,365 +0.00(+0.00%)
Feb 02, 2024 11.98 12.04 11.98 12.04 1,983 +0.02(+0.17%)
Feb 01, 2024 11.84 12.03 11.84 12.02 1,282 +0.00(+0.00%)
Jan 31, 2024 12.02 12.04 11.73 12.02 8,492 +0.00(+0.00%)
Jan 30, 2024 12.02 12.02 11.85 12.02 4,132 -0.02(-0.17%)
Jan 29, 2024 11.94 12.04 11.94 12.04 624 +0.01(+0.08%)
Jan 26, 2024 12.04 12.04 12.03 12.03 791 +0.16(+1.34%)
Jan 25, 2024 12.04 12.04 11.88 11.88 2,360 -0.16(-1.32%)
Jan 24, 2024 11.76 12.03 11.76 12.03 2,639 +0.19(+1.59%)
Jan 23, 2024 11.96 11.97 11.83 11.85 950 +0.02(+0.17%)
Jan 22, 2024 11.97 11.97 11.83 11.83 3,369 -0.15(-1.24%)
Jan 19, 2024 11.61 11.98 11.61 11.97 2,510 +0.07(+0.58%)
Jan 18, 2024 11.73 11.98 11.47 11.91 3,190 -0.08(-0.66%)
Jan 16, 2024 11.98 51 +0.13(+1.09%)
Jan 12, 2024 11.80 11.87 11.19 11.86 16,231 -0.03(-0.24%)
Jan 11, 2024 11.88 11.88 11.84 11.88 1,184 -0.00(-0.01%)
Jan 10, 2024 11.95 11.95 11.75 11.89 1,141 -0.13(-1.07%)
Jan 09, 2024 12.01 12.01 12.01 12.01 376 +0.04(+0.33%)
Jan 05, 2024 11.97 718 +0.09(+0.75%)
Jan 04, 2024 12.04 12.04 11.63 11.89 16,660 -0.22(-1.80%)
Jan 03, 2024 12.10 12.10 12.10 12.10 696 -0.04(-0.33%)
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.