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, 2016 9.277 9.507 9.127 9.507 3,273 +0.28(+3.05%)
May 27, 2016 9.127 9.226 9.226 9.226 6,837 +0.11(+1.17%)
May 26, 2016 9.203 9.203 9.119 9.119 1,782 +0.00(+0.00%)
May 25, 2016 9.279 9.279 9.119 9.119 2,943 -0.01(-0.08%)
May 24, 2016 9.120 9.127 9.119 9.127 6,372 +0.01(+0.08%)
May 23, 2016 9.127 9.165 9.119 9.119 5,088 -0.00(-0.00%)
May 20, 2016 8.990 9.119 8.990 9.119 4,333 +0.01(+0.14%)
May 19, 2016 9.013 9.106 9.013 9.106 2,055 +0.14(+1.55%)
May 18, 2016 9.050 9.050 8.959 8.967 925 +0.03(+0.34%)
May 17, 2016 8.967 8.967 8.937 8.937 1,881 -0.04(-0.42%)
May 12, 2016 8.990 8.975 8.975 8.975 1,183 +0.03(+0.34%)
May 11, 2016 8.960 9.036 8.944 8.944 1,272 +0.01(+0.09%)
May 10, 2016 8.937 8.937 8.937 8.937 1,757 +0.00(+0.00%)
May 09, 2016 8.937 8.973 8.937 8.937 3,738 -0.00(-0.00%)
May 06, 2016 8.938 9.013 8.937 8.937 1,239 +0.00(+0.00%)
May 05, 2016 8.944 8.944 8.937 8.937 1,071 +0.00(+0.00%)
May 04, 2016 8.952 8.964 8.937 8.937 2,946 +0.00(+0.00%)
May 02, 2016 8.937 8.937 8.937 8.937 394 -0.19(-2.08%)
Apr 29, 2016 9.127 9.127 9.079 9.127 1,860 +0.15(+1.72%)
Apr 26, 2016 9.127 8.972 8.972 8.972 6 +0.04(+0.40%)
Apr 25, 2016 8.965 8.965 8.906 8.937 1,878 -0.03(-0.30%)
Apr 22, 2016 8.963 8.963 8.963 8.963 508 +0.02(+0.20%)
Apr 21, 2016 8.899 9.017 8.899 8.945 2,744 +0.02(+0.19%)
Apr 20, 2016 9.089 9.089 8.928 8.928 1,224 +0.01(+0.12%)
Apr 19, 2016 8.921 9.083 8.899 8.917 2,391 -0.03(-0.30%)
Apr 18, 2016 8.899 9.127 8.899 8.944 2,988 +0.00(+0.00%)
Apr 15, 2016 9.127 9.127 8.944 8.944 2,102 -0.07(-0.76%)
Apr 13, 2016 9.013 9.013 9.013 9.013 257 +0.17(+1.96%)
Apr 11, 2016 8.838 8.840 8.840 8.840 24 +0.05(+0.54%)
Apr 08, 2016 8.887 8.887 8.792 8.792 779 -0.00(-0.04%)
Apr 07, 2016 8.891 9.066 8.796 8.796 3,001 -0.22(-2.49%)
Apr 05, 2016 8.959 9.020 9.020 9.020 74 -0.11(-1.17%)
Apr 01, 2016 9.127 9.127 9.127 9.127 1 +0.22(+2.48%)
Mar 31, 2016 8.906 9.051 8.906 8.906 804 -0.02(-0.18%)
Mar 30, 2016 8.923 8.923 8.923 8.923 337 +0.05(+0.53%)
Mar 29, 2016 8.876 8.876 8.876 8.876 514 -0.23(-2.51%)
Mar 28, 2016 9.104 9.104 9.104 9.104 226 +0.05(+0.58%)
Mar 22, 2016 9.051 9.051 9.051 9.051 394 +0.11(+1.28%)
Mar 18, 2016 8.967 8.937 8.937 8.937 3 -0.27(-2.89%)
Mar 17, 2016 9.203 9.203 9.203 9.203 210 +0.23(+2.54%)
Mar 15, 2016 8.952 8.975 8.975 8.975 2,629 -0.15(-1.67%)
Mar 14, 2016 9.127 9.127 9.127 9.127 2,144 +0.00(+0.00%)
Mar 09, 2016 9.127 9.127 9.127 9.127 32 +0.05(+0.50%)
Mar 08, 2016 9.043 9.081 9.028 9.081 1,643 +0.24(+2.74%)
Mar 07, 2016 8.816 8.839 8.816 8.839 1,026 -0.02(-0.17%)
Mar 02, 2016 8.930 8.854 8.854 8.854 184 +0.11(+1.30%)
Mar 01, 2016 8.741 8.741 8.741 8.741 274 -0.05(-0.60%)
Feb 29, 2016 8.794 8.915 8.778 8.794 2,592 -0.14(-1.53%)
Feb 24, 2016 8.930 8.930 8.930 8.930 21 +0.00(+0.00%)
Feb 23, 2016 9.081 9.081 8.930 8.930 2,870 -0.15(-1.67%)
Feb 22, 2016 9.066 9.157 9.066 9.081 2,213 +0.00(+0.00%)
Feb 19, 2016 9.081 9.081 9.081 9.081 721 +0.01(+0.08%)
Feb 18, 2016 8.892 9.081 8.892 9.074 5,826 +0.18(+2.04%)
Feb 17, 2016 8.892 8.892 8.892 8.892 368 +0.00(+0.00%)
Feb 16, 2016 8.892 8.892 8.892 8.892 643 +0.11(+1.20%)
Feb 12, 2016 8.922 8.786 8.786 8.786 3,699 -0.29(-3.17%)
Feb 11, 2016 9.081 9.081 8.854 9.074 1,637 -0.15(-1.64%)
Feb 10, 2016 9.263 9.263 9.149 9.225 3,098 +0.29(+3.22%)
Feb 09, 2016 8.937 8.937 8.937 8.937 1,156 +0.05(+0.51%)
Feb 08, 2016 9.338 9.346 8.892 8.892 2,841 -0.42(-4.47%)
Feb 05, 2016 9.308 9.308 9.255 9.308 6,426 +0.02(+0.16%)
Feb 04, 2016 9.250 9.293 9.250 9.293 2,919 -0.02(-0.16%)
Feb 03, 2016 9.172 9.308 9.157 9.308 4,591 +0.12(+1.36%)
Feb 02, 2016 9.270 9.270 9.183 9.183 1,195 -0.12(-1.34%)
Feb 01, 2016 9.005 9.308 8.892 9.308 9,070 +0.30(+3.36%)
Jan 29, 2016 9.081 9.081 9.005 9.005 6,842 -0.08(-0.83%)
Jan 28, 2016 9.134 9.134 9.043 9.081 5,687 -0.17(-1.80%)
Jan 27, 2016 9.308 9.308 9.248 9.248 1,324 -0.06(-0.65%)
Jan 26, 2016 9.104 9.308 9.089 9.308 2,652 +0.08(+0.85%)
Jan 25, 2016 9.231 9.233 9.229 9.229 1,136 -0.19(-2.04%)
Jan 22, 2016 9.399 9.422 9.127 9.422 506 +0.08(+0.81%)
Jan 20, 2016 9.422 9.346 9.346 9.346 1 -0.16(-1.72%)
Jan 19, 2016 9.611 9.611 9.509 9.509 1,186 -0.21(-2.21%)
Jan 15, 2016 9.724 9.724 9.724 9.724 3,964 +0.01(+0.08%)
Jan 14, 2016 9.399 9.717 9.384 9.717 1,032 -0.01(-0.08%)
Jan 13, 2016 9.724 9.724 9.724 9.724 133 +0.00(+0.00%)
Jan 12, 2016 9.724 9.724 9.418 9.724 405 +0.00(+0.01%)
Jan 08, 2016 9.724 9.724 9.724 9.724 264 -0.00(-0.01%)
Jan 07, 2016 9.724 9.724 9.724 9.724 132 +0.02(+0.23%)
Jan 06, 2016 9.724 9.724 9.702 9.702 410 +0.17(+1.75%)
Jan 05, 2016 9.535 9.535 9.535 9.535 852 +0.08(+0.80%)
Jan 04, 2016 9.535 9.535 9.346 9.460 3,329 -0.33(-3.33%)
Dec 31, 2015 9.800 9.785 9.785 9.785 13,874 -0.05(-0.54%)
Dec 30, 2015 9.838 9.838 9.687 9.838 1,608 +0.12(+1.25%)
Dec 29, 2015 9.540 9.982 9.540 9.717 1,935 -0.14(-1.46%)
Dec 28, 2015 9.808 9.974 9.808 9.861 2,011 +0.17(+1.72%)
Dec 24, 2015 9.694 9.694 9.694 9.694 132 +0.23(+2.48%)
Dec 23, 2015 9.717 9.717 9.095 9.460 668 -0.38(-3.85%)
Dec 22, 2015 9.838 9.838 9.837 9.838 3,352 +0.00(+0.00%)
Dec 21, 2015 9.838 9.838 9.830 9.838 3,181 -0.05(-0.54%)
Dec 18, 2015 9.437 9.891 9.437 9.891 1,819 +0.38(+3.98%)
Dec 17, 2015 9.467 9.513 9.444 9.513 739 +0.01(+0.08%)
Dec 16, 2015 9.505 9.505 9.505 9.505 700 +0.02(+0.16%)
Dec 15, 2015 9.460 9.581 9.460 9.490 2,093 +0.05(+0.48%)
Dec 14, 2015 9.301 9.460 9.270 9.444 1,625 +0.27(+2.97%)
Dec 11, 2015 9.127 9.244 9.081 9.172 2,509 +0.20(+2.19%)
Dec 09, 2015 9.013 8.975 8.975 8.975 1,189 -0.48(-5.12%)
Dec 08, 2015 9.460 9.474 9.460 9.460 2,477 -0.04(-0.40%)
Dec 07, 2015 9.989 9.989 9.497 9.497 2,621 -0.05(-0.55%)
Dec 04, 2015 9.967 9.989 9.550 9.550 761 -0.28(-2.85%)
Dec 02, 2015 9.853 9.830 9.830 9.830 70 -0.57(-5.46%)
Dec 01, 2015 10.53 10.53 10.40 10.40 2,651 +0.64(+6.51%)
Nov 30, 2015 11.11 11.11 9.762 9.762 574 -1.54(-13.63%)
Nov 27, 2015 11.20 11.30 10.93 11.30 2,700 +2.45(+27.66%)
Nov 24, 2015 8.853 8.853 8.853 8.853 2,919 +0.00(+0.00%)
Nov 23, 2015 8.853 8.861 8.853 8.853 824 -0.15(-1.67%)
Nov 20, 2015 8.987 9.004 8.981 9.004 2,654 -0.04(-0.42%)
Nov 19, 2015 8.740 9.042 8.740 9.042 1,543 +0.15(+1.69%)
Nov 18, 2015 8.891 8.891 8.891 8.891 270 -0.04(-0.42%)
Nov 17, 2015 8.813 9.019 8.384 8.929 5,539 +0.59(+7.05%)
Nov 16, 2015 8.571 8.571 8.341 8.341 1,889 -0.04(-0.45%)
Nov 13, 2015 8.477 8.507 8.401 8.379 3,029 -0.44(-4.96%)
Nov 11, 2015 8.816 8.816 8.816 8.816 929 +0.00(+0.04%)
Nov 10, 2015 8.812 8.812 8.812 8.812 199 +0.34(+3.96%)
Nov 05, 2015 8.477 8.477 8.477 8.477 13 -0.17(-2.00%)
Nov 04, 2015 8.499 8.759 8.477 8.650 1,428 -0.17(-1.88%)
Nov 02, 2015 8.740 8.816 8.816 8.816 929 +0.15(+1.74%)
Oct 30, 2015 8.665 8.665 8.665 8.665 441 -0.07(-0.78%)
Oct 29, 2015 8.492 8.733 8.446 8.733 2,357 +0.15(+1.76%)
Oct 28, 2015 8.680 8.680 8.582 8.582 3,089 -0.23(-2.57%)
Oct 27, 2015 8.665 8.808 8.665 8.808 1,459 +0.20(+2.36%)
Oct 22, 2015 8.763 8.605 8.605 8.605 87 +0.10(+1.20%)
Oct 21, 2015 8.502 8.502 8.502 8.502 265 +0.03(+0.30%)
Oct 20, 2015 8.812 8.812 8.477 8.477 1,194 -0.34(-3.84%)
Oct 19, 2015 8.815 8.815 8.815 8.815 232 +0.15(+1.73%)
Oct 15, 2015 8.665 8.665 8.665 8.665 1,725 +0.01(+0.11%)
Oct 14, 2015 8.655 8.655 8.655 8.655 603 +0.10(+1.21%)
Oct 13, 2015 8.552 8.552 8.552 8.552 30,711 +0.08(+0.89%)
Oct 12, 2015 8.477 8.477 8.477 8.477 209 -0.04(-0.44%)
Oct 09, 2015 8.514 8.514 8.514 8.514 1,327 +0.00(+0.00%)
Oct 08, 2015 8.514 8.514 8.514 8.514 265 +0.04(+0.44%)
Oct 07, 2015 8.514 8.514 8.477 8.477 371 -0.04(-0.44%)
Oct 06, 2015 8.477 8.514 8.477 8.514 3,485 +0.04(+0.44%)
Oct 05, 2015 8.477 8.477 8.477 8.477 1,327 +0.05(+0.63%)
Oct 02, 2015 8.401 8.424 8.401 8.424 1,425 +0.00(+0.06%)
Oct 01, 2015 8.416 8.419 8.401 8.419 976 -0.03(-0.32%)
Sep 30, 2015 8.446 8.446 8.446 8.446 789 -0.01(-0.12%)
Sep 28, 2015 8.401 8.457 8.457 8.457 42 +0.06(+0.66%)
Sep 25, 2015 8.401 8.401 8.401 8.401 467 -0.08(-0.95%)
Sep 22, 2015 8.484 8.482 8.482 8.482 368 +0.04(+0.46%)
Sep 21, 2015 8.567 8.567 8.443 8.443 558 -0.12(-1.45%)
Sep 18, 2015 8.567 8.567 8.567 8.567 1,096 +0.05(+0.62%)
Sep 17, 2015 8.454 8.514 8.454 8.514 41,459 +0.20(+2.36%)
Sep 16, 2015 8.318 8.318 8.318 8.318 132 -0.16(-1.87%)
Sep 14, 2015 8.477 8.477 8.477 8.477 21,234 +0.00(+0.04%)
Sep 10, 2015 8.198 8.473 8.473 8.473 1,327 +0.23(+2.79%)
Sep 08, 2015 8.206 8.243 8.243 8.243 2,268 +0.04(+0.48%)
Sep 04, 2015 8.093 8.203 8.203 8.203 3,469 +0.07(+0.89%)
Sep 03, 2015 8.131 8.131 8.131 8.131 467 -0.04(-0.55%)
Sep 02, 2015 8.206 8.325 8.176 8.176 1,706 -0.13(-1.52%)
Aug 27, 2015 8.318 8.302 8.302 8.302 133 +0.13(+1.64%)
Aug 25, 2015 8.325 8.168 8.168 8.168 1 -0.04(-0.46%)
Aug 24, 2015 8.348 8.483 8.206 8.206 3,055 -0.28(-3.28%)
Aug 21, 2015 8.580 8.580 8.355 8.484 4,138 -0.06(-0.69%)
Aug 19, 2015 8.393 8.543 8.543 8.543 1,868 +0.19(+2.24%)
Aug 18, 2015 8.610 8.618 8.355 8.355 2,277 -0.03(-0.36%)
Aug 17, 2015 8.556 8.556 8.325 8.385 2,786 +0.01(+0.12%)
Aug 14, 2015 8.325 8.376 8.325 8.376 2,153 +0.01(+0.15%)
Aug 13, 2015 8.318 8.363 8.318 8.363 667 +0.04(+0.54%)
Aug 12, 2015 8.318 8.318 8.318 8.318 133 +0.00(+0.00%)
Aug 11, 2015 8.318 8.615 8.318 8.318 1,334 +0.00(+0.00%)
Aug 10, 2015 8.430 8.561 8.318 8.318 5,024 -0.04(-0.45%)
Aug 07, 2015 8.355 8.355 8.355 8.355 188 -0.26(-3.04%)
Aug 06, 2015 8.768 8.768 8.618 8.618 4,270 +0.04(+0.52%)
Aug 05, 2015 8.618 8.618 8.573 8.573 1,395 -0.04(-0.52%)
Jul 30, 2015 8.468 8.618 8.618 8.618 8 +0.22(+2.68%)
Jul 29, 2015 8.355 8.393 8.355 8.393 1,778 +0.07(+0.81%)
Jul 28, 2015 8.326 8.326 8.326 8.326 540 +0.03(+0.31%)
Jul 27, 2015 8.580 8.580 8.300 8.300 2,842 -0.32(-3.69%)
Jul 23, 2015 8.580 8.618 8.618 8.618 1 +0.31(+3.79%)
Jul 20, 2015 8.828 8.303 8.303 8.303 533 -0.17(-1.96%)
Jul 15, 2015 8.430 8.469 8.469 8.469 33 +0.04(+0.45%)
Jul 13, 2015 8.453 8.430 8.430 8.430 1,868 +0.00(+0.00%)
Jul 08, 2015 8.318 8.430 8.430 8.430 800 -0.73(-7.94%)
Jul 07, 2015 9.157 9.157 9.157 9.157 425 +0.67(+7.86%)
Jul 02, 2015 8.498 8.490 8.490 8.490 17 -0.01(-0.18%)
Jul 01, 2015 8.618 8.618 8.468 8.505 9,274 -0.01(-0.09%)
Jun 30, 2015 9.367 9.367 8.505 8.513 29,817 -0.48(-5.33%)
Jun 29, 2015 8.992 8.992 8.655 8.992 17,103 +0.26(+3.00%)
Jun 26, 2015 8.730 8.730 8.730 8.730 1,700 +0.26(+3.07%)
Jun 24, 2015 8.468 8.470 8.470 8.470 44 +0.00(+0.02%)
Jun 23, 2015 8.618 8.618 8.468 8.468 1,110 -0.15(-1.74%)
Jun 22, 2015 8.273 8.730 8.273 8.618 6,469 +0.32(+3.89%)
Jun 19, 2015 8.880 8.880 8.295 8.295 31,185 -0.58(-6.58%)
Jun 18, 2015 8.430 8.992 8.408 8.880 12,179 +0.45(+5.33%)
Jun 17, 2015 8.430 8.430 8.318 8.430 6,181 +0.00(+0.00%)
Jun 16, 2015 8.423 8.430 8.280 8.430 13,903 +0.01(+0.09%)
Jun 15, 2015 8.303 8.430 8.303 8.423 6,700 +0.19(+2.27%)
Jun 12, 2015 8.206 8.243 8.206 8.236 1,027 +0.03(+0.37%)
Jun 11, 2015 8.280 8.280 8.206 8.206 2,148 -0.07(-0.91%)
Jun 10, 2015 8.280 8.310 8.206 8.280 22,955 +0.00(+0.00%)
Jun 09, 2015 8.280 8.280 8.280 8.280 536 +0.06(+0.76%)
Jun 08, 2015 8.206 8.218 8.206 8.218 1,128 +0.01(+0.15%)
Jun 05, 2015 8.205 8.206 8.131 8.206 5,211 +0.07(+0.92%)
Jun 04, 2015 8.206 8.206 8.131 8.131 1,100 -0.07(-0.91%)
Jun 03, 2015 8.206 8.206 8.206 8.206 4,038 +0.07(+0.92%)
Jun 02, 2015 8.191 8.242 8.131 8.131 8,303 +0.07(+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.