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 (%)
Apr 30, 2024 10.10 10.10 9.769 10.09 2,480 +0.03(+0.30%)
Apr 26, 2024 10.06 155 +0.16(+1.60%)
Apr 25, 2024 9.898 9.898 9.898 9.898 267 +0.09(+0.91%)
Apr 24, 2024 9.838 9.838 9.710 9.809 927 -0.00(-0.00%)
Apr 22, 2024 9.809 94 -0.02(-0.20%)
Apr 19, 2024 9.561 9.843 9.561 9.829 5,305 +0.07(+0.71%)
Apr 18, 2024 9.689 9.759 9.689 9.759 1,540 +0.07(+0.77%)
Apr 17, 2024 9.670 9.836 9.670 9.685 5,610 -0.02(-0.26%)
Apr 16, 2024 9.908 10.17 9.660 9.710 9,031 -0.15(-1.56%)
Apr 15, 2024 9.809 9.908 9.670 9.863 11,642 +0.04(+0.45%)
Apr 12, 2024 10.11 10.13 9.809 9.819 17,008 -0.24(-2.37%)
Apr 11, 2024 10.30 10.30 10.03 10.06 4,017 -0.30(-2.87%)
Apr 10, 2024 10.35 10.35 10.35 10.35 437 -0.07(-0.71%)
Apr 09, 2024 10.12 10.45 10.12 10.43 1,190 -0.03(-0.33%)
Apr 08, 2024 10.62 10.62 10.46 10.46 517 +0.31(+3.02%)
Apr 05, 2024 10.12 10.90 10.12 10.16 2,653 -0.01(-0.10%)
Apr 04, 2024 10.66 10.69 10.05 10.17 7,738 +0.05(+0.49%)
Apr 03, 2024 10.12 10.19 10.12 10.12 3,117 -0.03(-0.34%)
Apr 02, 2024 10.11 10.27 10.06 10.15 7,073 +0.02(+0.24%)
Apr 01, 2024 10.36 10.73 10.06 10.13 8,096 -0.14(-1.35%)
Mar 28, 2024 10.54 11.19 10.26 10.26 1,765 -0.14(-1.33%)
Mar 27, 2024 10.40 10.71 10.34 10.40 8,510 -0.04(-0.38%)
Mar 26, 2024 10.44 10.44 10.44 10.44 286 +0.00(+0.00%)
Mar 25, 2024 10.41 10.44 10.41 10.44 417 -0.19(-1.77%)
Mar 22, 2024 10.40 10.63 10.03 10.63 6,368 +0.04(+0.37%)
Mar 21, 2024 10.34 10.84 10.34 10.59 2,826 -0.13(-1.20%)
Mar 20, 2024 10.30 10.72 10.30 10.72 1,611 +0.32(+3.05%)
Mar 19, 2024 10.44 10.44 10.40 10.40 2,751 -0.02(-0.19%)
Mar 18, 2024 10.85 10.85 10.42 10.42 856 -0.28(-2.59%)
Mar 15, 2024 10.80 10.88 10.70 10.70 2,932 +0.00(+0.00%)
Mar 14, 2024 10.96 10.96 10.40 10.70 4,117 -0.24(-2.17%)
Mar 13, 2024 11.25 11.32 10.94 10.94 2,025 -0.09(-0.81%)
Mar 12, 2024 11.15 11.15 11.03 11.03 679 -0.16(-1.42%)
Mar 11, 2024 11.19 11.19 11.19 11.19 784 -0.01(-0.09%)
Mar 08, 2024 11.29 11.29 11.20 11.20 764 -0.10(-0.88%)
Mar 07, 2024 11.29 11.29 11.29 11.29 235 +0.00(+0.00%)
Mar 06, 2024 11.55 11.64 11.26 11.29 4,148 -0.26(-2.23%)
Mar 05, 2024 11.63 11.64 11.55 11.55 1,112 +0.02(+0.14%)
Mar 04, 2024 11.57 11.57 11.54 11.54 1,306 -0.11(-0.91%)
Feb 29, 2024 11.64 208 +0.38(+3.34%)
Feb 27, 2024 11.27 211 -0.18(-1.55%)
Feb 26, 2024 11.47 11.57 11.44 11.44 2,045 +0.15(+1.30%)
Feb 23, 2024 11.31 11.48 11.26 11.29 3,537 -0.10(-0.88%)
Feb 22, 2024 11.46 11.57 11.22 11.39 1,832 +0.02(+0.19%)
Feb 21, 2024 11.51 11.51 11.29 11.37 1,577 -0.02(-0.17%)
Feb 20, 2024 11.53 11.73 11.39 11.39 2,839 -0.15(-1.28%)
Feb 16, 2024 11.40 11.58 11.40 11.54 2,954 -0.05(-0.42%)
Feb 15, 2024 11.55 11.74 11.08 11.59 6,797 -0.12(-1.01%)
Feb 14, 2024 11.75 11.75 11.49 11.71 51,515 +0.17(+1.45%)
Feb 13, 2024 11.59 11.62 11.54 11.54 11,255 -0.07(-0.59%)
Feb 12, 2024 11.60 11.78 11.60 11.61 1,711 -0.11(-0.95%)
Feb 09, 2024 11.57 11.74 11.57 11.72 2,517 -0.02(-0.14%)
Feb 08, 2024 11.78 11.79 11.54 11.74 2,472 -0.05(-0.42%)
Feb 07, 2024 11.67 11.79 11.67 11.79 2,133 +0.00(+0.02%)
Feb 06, 2024 11.71 11.79 11.64 11.78 5,791 -0.15(-1.25%)
Feb 05, 2024 11.93 11.93 11.93 11.93 1,378 +0.00(+0.00%)
Feb 02, 2024 11.87 11.93 11.87 11.93 2,001 +0.02(+0.17%)
Feb 01, 2024 11.73 11.92 11.73 11.91 1,294 +0.00(+0.00%)
Jan 31, 2024 11.91 11.93 11.62 11.91 8,571 +0.00(+0.00%)
Jan 30, 2024 11.91 11.91 11.74 11.91 4,170 -0.02(-0.17%)
Jan 29, 2024 11.83 11.93 11.83 11.93 630 +0.01(+0.08%)
Jan 26, 2024 11.93 11.93 11.92 11.92 799 +0.16(+1.34%)
Jan 25, 2024 11.93 11.93 11.77 11.77 2,382 -0.16(-1.32%)
Jan 24, 2024 11.65 11.92 11.65 11.92 2,663 +0.19(+1.59%)
Jan 23, 2024 11.85 11.86 11.72 11.74 959 +0.02(+0.17%)
Jan 22, 2024 11.86 11.86 11.72 11.72 3,400 -0.15(-1.24%)
Jan 19, 2024 11.51 11.87 11.51 11.86 2,534 +0.07(+0.58%)
Jan 18, 2024 11.62 11.87 11.36 11.80 3,220 -0.08(-0.66%)
Jan 16, 2024 11.87 51 +0.13(+1.09%)
Jan 12, 2024 11.69 11.76 11.09 11.75 16,382 -0.03(-0.24%)
Jan 11, 2024 11.78 11.78 11.73 11.78 1,195 -0.00(-0.01%)
Jan 10, 2024 11.84 11.84 11.64 11.78 1,152 -0.13(-1.07%)
Jan 09, 2024 11.90 11.90 11.90 11.90 379 +0.04(+0.33%)
Jan 05, 2024 11.86 724 +0.09(+0.75%)
Jan 04, 2024 11.93 11.93 11.53 11.78 16,815 -0.22(-1.80%)
Jan 03, 2024 11.99 11.99 11.99 11.99 702 -0.04(-0.33%)
Jan 02, 2024 11.67 12.03 11.67 12.03 3,688 +0.03(+0.25%)
Dec 29, 2023 11.79 12.00 11.79 12.00 1,271 -0.03(-0.25%)
Dec 27, 2023 12.03 62 +0.12(+1.03%)
Dec 26, 2023 11.98 11.98 11.79 11.91 1,442 -0.02(-0.21%)
Dec 22, 2023 11.79 11.98 11.68 11.93 2,731 -0.08(-0.65%)
Dec 21, 2023 12.01 12.01 12.01 12.01 1,124 +0.25(+2.09%)
Dec 20, 2023 11.39 11.77 11.39 11.77 1,137 +0.31(+2.74%)
Dec 19, 2023 11.77 11.78 11.45 11.45 906 +0.02(+0.17%)
Dec 18, 2023 11.43 11.43 11.43 11.43 393 -0.20(-1.69%)
Dec 15, 2023 11.86 11.86 11.63 11.63 2,350 +0.01(+0.08%)
Dec 14, 2023 10.99 11.62 10.99 11.62 5,212 +0.79(+7.25%)
Dec 13, 2023 10.32 10.83 10.32 10.83 3,447 +0.43(+4.16%)
Dec 12, 2023 10.41 10.51 10.40 10.40 1,665 -0.01(-0.09%)
Dec 11, 2023 10.51 10.51 10.39 10.41 2,160 -0.09(-0.84%)
Dec 08, 2023 10.45 10.51 10.45 10.50 2,395 +0.23(+2.20%)
Dec 07, 2023 10.10 10.31 9.910 10.27 3,481 -0.04(-0.38%)
Dec 06, 2023 9.969 10.51 9.969 10.31 7,098 +0.26(+2.54%)
Dec 05, 2023 9.812 10.06 9.733 10.06 2,102 -0.01(-0.10%)
Dec 04, 2023 9.772 10.12 9.772 10.07 2,025 +0.00(+0.00%)
Dec 01, 2023 9.812 10.07 9.812 10.07 18,050 +0.26(+2.60%)
Nov 30, 2023 9.739 9.812 9.739 9.812 636 +0.00(+0.00%)
Nov 29, 2023 9.812 9.812 9.812 9.812 1,710 +0.08(+0.81%)
Nov 28, 2023 9.733 9.812 9.733 9.733 1,109 +0.00(+0.00%)
Nov 27, 2023 9.821 9.821 9.733 9.733 2,994 -0.09(-0.90%)
Nov 24, 2023 9.821 9.821 9.821 9.821 2,955 +0.00(+0.00%)
Nov 22, 2023 9.821 9.821 9.723 9.821 3,029 +0.18(+1.83%)
Nov 21, 2023 9.664 9.723 9.596 9.645 4,234 -0.10(-1.00%)
Nov 20, 2023 9.752 9.752 9.713 9.742 2,928 +0.00(+0.00%)
Nov 17, 2023 9.693 9.742 9.596 9.742 6,144 +0.04(+0.45%)
Nov 16, 2023 9.742 9.742 9.698 9.698 2,010 -0.04(-0.45%)
Nov 15, 2023 9.742 9.742 9.735 9.742 9,548 +0.05(+0.50%)
Nov 14, 2023 9.888 9.888 9.596 9.693 12,059 -0.05(-0.50%)
Nov 13, 2023 9.742 9.742 9.742 9.742 520 +0.00(+0.00%)
Nov 10, 2023 9.596 9.840 9.596 9.742 4,100 +0.01(+0.10%)
Nov 09, 2023 9.673 9.732 9.673 9.732 1,926 +0.09(+0.91%)
Nov 08, 2023 9.840 9.840 9.645 9.645 1,587 +0.00(+0.00%)
Nov 07, 2023 9.645 9.645 9.645 9.645 338 +0.24(+2.59%)
Nov 06, 2023 9.664 9.752 9.401 9.401 2,042 -0.24(-2.53%)
Nov 03, 2023 9.547 9.645 9.547 9.645 1,420 +0.05(+0.51%)
Nov 02, 2023 9.684 9.684 9.596 9.596 1,005 -0.14(-1.40%)
Nov 01, 2023 9.966 9.966 9.450 9.732 1,885 +0.09(+0.91%)
Oct 31, 2023 9.382 9.742 9.382 9.645 1,654 +0.07(+0.74%)
Oct 30, 2023 9.411 9.742 9.411 9.574 3,934 -0.02(-0.23%)
Oct 27, 2023 9.596 9.596 9.596 9.596 240 +0.03(+0.34%)
Oct 26, 2023 9.265 9.596 9.255 9.563 2,909 -0.03(-0.34%)
Oct 25, 2023 9.596 9.596 9.430 9.596 6,697 -0.08(-0.81%)
Oct 24, 2023 9.460 9.674 9.460 9.674 944 +0.20(+2.11%)
Oct 23, 2023 9.742 9.742 9.474 9.474 763 -0.01(-0.15%)
Oct 20, 2023 9.352 9.693 9.255 9.489 3,400 -0.25(-2.60%)
Oct 19, 2023 9.567 9.742 9.255 9.742 4,697 +0.01(+0.10%)
Oct 18, 2023 9.572 9.830 9.246 9.732 3,199 +0.38(+4.06%)
Oct 17, 2023 9.917 9.927 9.352 9.352 3,282 -0.19(-2.04%)
Oct 16, 2023 9.723 9.986 9.547 9.547 5,674 -0.32(-3.26%)
Oct 13, 2023 9.518 9.869 9.304 9.869 1,564 +0.01(+0.10%)
Oct 12, 2023 9.576 9.859 9.576 9.859 622 +0.20(+2.12%)
Oct 11, 2023 9.645 9.742 9.645 9.654 1,387 -0.09(-0.90%)
Oct 10, 2023 9.455 10.27 9.455 9.742 2,282 -0.16(-1.57%)
Oct 05, 2023 9.898 152 -0.27(-2.68%)
Oct 03, 2023 10.17 559 +0.00(+0.00%)
Oct 02, 2023 9.762 10.25 9.762 10.17 1,111 -0.06(-0.57%)
Sep 29, 2023 10.03 10.23 9.986 10.23 1,276 +0.00(+0.00%)
Sep 28, 2023 9.742 10.28 9.742 10.23 3,393 +0.10(+0.96%)
Sep 27, 2023 10.24 10.30 10.13 10.13 772 -0.15(-1.42%)
Sep 26, 2023 10.18 10.33 10.04 10.28 2,967 -0.01(-0.09%)
Sep 25, 2023 10.31 10.30 10.23 10.29 5,892 -0.15(-1.45%)
Sep 22, 2023 10.48 10.51 9.801 10.44 2,573 +0.21(+2.05%)
Sep 21, 2023 10.42 10.44 10.23 10.23 595 -0.19(-1.87%)
Sep 20, 2023 10.52 10.52 10.42 10.42 564 -0.10(-0.93%)
Sep 19, 2023 10.34 10.52 10.34 10.52 1,757 +0.00(+0.00%)
Sep 18, 2023 10.47 10.59 10.33 10.52 6,206 +0.08(+0.75%)
Sep 15, 2023 10.52 10.62 10.10 10.44 3,716 -0.06(-0.56%)
Sep 14, 2023 10.52 10.52 10.50 10.50 1,621 +0.08(+0.75%)
Sep 13, 2023 10.52 10.69 10.22 10.42 3,003 +0.05(+0.47%)
Sep 12, 2023 10.34 10.62 10.25 10.38 1,776 -0.33(-3.09%)
Sep 11, 2023 10.52 10.71 10.27 10.71 1,763 +0.23(+2.23%)
Sep 08, 2023 10.23 10.72 10.23 10.47 7,795 +0.06(+0.57%)
Sep 07, 2023 10.38 10.42 9.840 10.41 5,782 -0.01(-0.10%)
Sep 06, 2023 10.34 10.51 9.645 10.42 16,855 +0.05(+0.47%)
Sep 05, 2023 10.38 10.38 10.38 10.38 848 -0.10(-0.93%)
Sep 01, 2023 10.70 10.70 10.47 10.47 599 +0.03(+0.28%)
Aug 31, 2023 10.52 10.73 10.44 10.44 2,111 +0.00(+0.00%)
Aug 30, 2023 10.36 10.62 10.36 10.44 1,291 -0.23(-2.17%)
Aug 29, 2023 10.62 10.73 10.48 10.68 6,519 -0.05(-0.45%)
Aug 28, 2023 10.64 10.78 10.37 10.72 6,207 -0.03(-0.27%)
Aug 25, 2023 10.35 10.75 10.35 10.75 1,069 +0.09(+0.82%)
Aug 24, 2023 10.35 10.67 10.35 10.67 1,576 +0.21(+2.03%)
Aug 23, 2023 10.44 10.69 10.32 10.45 16,277 -0.10(-0.92%)
Aug 22, 2023 10.55 10.55 10.55 10.55 450 +0.06(+0.55%)
Aug 21, 2023 10.59 10.59 10.49 10.49 931 -0.17(-1.63%)
Aug 18, 2023 10.53 10.68 10.45 10.67 2,009 +0.20(+1.94%)
Aug 17, 2023 10.60 10.64 10.46 10.46 1,689 +0.07(+0.65%)
Aug 16, 2023 10.53 10.53 10.40 10.40 1,288 -0.03(-0.28%)
Aug 15, 2023 10.53 10.68 10.33 10.42 5,626 -0.18(-1.67%)
Aug 14, 2023 10.69 10.91 10.54 10.60 3,905 +0.01(+0.12%)
Aug 11, 2023 10.69 10.69 10.59 10.59 5,551 -0.05(-0.46%)
Aug 10, 2023 10.60 10.69 10.59 10.64 2,994 -0.05(-0.45%)
Aug 09, 2023 10.68 10.69 10.59 10.69 12,062 +0.00(+0.00%)
Aug 08, 2023 10.49 10.69 10.49 10.69 638 +0.00(+0.00%)
Aug 07, 2023 10.54 10.81 10.54 10.69 11,506 +0.09(+0.82%)
Aug 04, 2023 10.60 10.60 10.59 10.60 1,885 +0.01(+0.09%)
Aug 03, 2023 10.69 10.69 10.59 10.59 3,063 -0.10(-0.90%)
Aug 02, 2023 10.44 10.69 10.39 10.69 2,469 +0.27(+2.60%)
Aug 01, 2023 10.46 10.51 10.41 10.41 5,149 -0.25(-2.36%)
Jul 31, 2023 10.70 10.70 10.66 10.67 3,227 -0.03(-0.27%)
Jul 28, 2023 10.69 10.80 10.69 10.69 8,315 -0.04(-0.36%)
Jul 27, 2023 10.75 10.85 10.67 10.73 2,690 -0.04(-0.40%)
Jul 26, 2023 10.68 11.04 10.64 10.78 18,124 +0.23(+2.15%)
Jul 25, 2023 10.39 11.22 10.39 10.55 13,623 +0.19(+1.87%)
Jul 24, 2023 10.11 10.40 10.11 10.36 5,010 +0.23(+2.29%)
Jul 21, 2023 9.718 10.64 9.658 10.12 4,787 +0.39(+3.97%)
Jul 20, 2023 9.718 10.48 9.573 9.738 7,736 +0.21(+2.23%)
Jul 19, 2023 9.235 10.06 9.235 9.525 14,998 +0.00(+0.00%)
Jul 18, 2023 9.293 9.622 9.287 9.525 18,417 +0.34(+3.68%)
Jul 17, 2023 8.925 9.331 8.925 9.186 14,772 +0.17(+1.93%)
Jul 14, 2023 9.167 9.177 8.925 9.012 4,018 -0.10(-1.06%)
Jul 13, 2023 9.022 9.138 9.022 9.109 2,084 +0.06(+0.64%)
Jul 12, 2023 9.138 9.177 8.858 9.051 3,169 -0.04(-0.43%)
Jul 11, 2023 8.983 9.090 8.983 9.090 3,856 +0.19(+2.17%)
Jul 10, 2023 8.945 8.974 8.896 8.896 3,718 -0.03(-0.33%)
Jul 07, 2023 8.848 8.925 8.800 8.925 1,368 +0.13(+1.43%)
Jul 06, 2023 8.800 8.800 8.703 8.800 35,542 -0.06(-0.67%)
Jul 05, 2023 8.872 8.872 8.848 8.859 1,986 +0.06(+0.67%)
Jul 03, 2023 8.972 8.972 8.800 8.800 646 +0.00(+0.00%)
Jun 30, 2023 8.829 8.858 8.800 8.800 1,450 +0.00(+0.00%)
Jun 29, 2023 8.829 8.829 8.800 8.800 3,177 -0.05(-0.55%)
Jun 28, 2023 8.848 8.993 8.848 8.848 1,655 +0.03(+0.33%)
Jun 27, 2023 8.848 8.848 8.809 8.819 4,356 -0.06(-0.65%)
Jun 26, 2023 8.809 8.877 8.809 8.877 3,076 -0.06(-0.65%)
Jun 23, 2023 8.919 8.935 8.919 8.935 5,307 +0.11(+1.20%)
Jun 22, 2023 8.790 9.022 8.751 8.829 14,001 -0.18(-2.04%)
Jun 21, 2023 9.041 9.041 8.800 9.012 1,790 +0.07(+0.76%)
Jun 20, 2023 9.159 9.159 8.945 8.945 614 +0.16(+1.87%)
Jun 16, 2023 8.911 8.911 8.413 8.780 12,074 +0.03(+0.33%)
Jun 15, 2023 8.703 8.751 8.703 8.751 981 +0.07(+0.78%)
Jun 14, 2023 8.674 8.684 8.674 8.684 1,876 +0.17(+2.05%)
Jun 13, 2023 8.930 8.930 8.510 8.510 5,804 -0.10(-1.12%)
Jun 12, 2023 8.848 8.848 8.606 8.606 2,047 -0.06(-0.71%)
Jun 09, 2023 9.022 9.022 8.655 8.668 791 -0.26(-2.93%)
Jun 07, 2023 8.930 137 +0.23(+2.60%)
Jun 06, 2023 8.606 9.157 8.606 8.703 3,129 -0.05(-0.55%)
Jun 05, 2023 8.954 8.993 8.626 8.751 2,160 +0.11(+1.23%)
Jun 02, 2023 9.090 9.090 8.645 8.645 1,372 -0.16(-1.87%)
Jun 01, 2023 9.177 9.177 8.800 8.809 3,069 -0.06(-0.65%)
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%)
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.