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 )

10.56 +0.06 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 17, 2024 10.96 10.96 10.56 10.56 478 +0.06(+0.57%)
May 16, 2024 10.50 10.52 10.50 10.50 1,812 +0.10(+0.96%)
May 15, 2024 10.20 10.52 10.20 10.40 6,046 +0.02(+0.19%)
May 14, 2024 10.15 10.62 10.15 10.38 2,289 -0.17(-1.61%)
May 13, 2024 10.55 10.55 10.55 10.55 526 -0.01(-0.09%)
May 10, 2024 10.26 10.56 10.21 10.56 6,582 +0.11(+1.09%)
May 09, 2024 10.37 10.45 10.24 10.45 4,374 +0.06(+0.54%)
May 08, 2024 10.22 10.39 10.22 10.39 1,014 +0.29(+2.87%)
May 07, 2024 10.60 10.69 10.10 10.10 4,322 -0.31(-2.98%)
May 06, 2024 10.52 10.72 10.30 10.41 7,942 +0.00(+0.00%)
May 03, 2024 10.00 10.85 10.00 10.41 7,011 +0.22(+2.14%)
May 02, 2024 10.20 11.02 10.19 10.19 7,741 -0.01(-0.08%)
May 01, 2024 10.00 10.20 10.000 10.20 839 +0.02(+0.20%)
Apr 30, 2024 10.19 10.19 9.860 10.18 2,458 +0.03(+0.30%)
Apr 26, 2024 10.15 154 +0.16(+1.60%)
Apr 25, 2024 9.990 9.990 9.990 9.990 265 +0.09(+0.91%)
Apr 24, 2024 9.930 9.930 9.800 9.900 919 -0.00(-0.00%)
Apr 22, 2024 9.900 94 -0.02(-0.20%)
Apr 19, 2024 9.650 9.935 9.650 9.920 5,257 +0.07(+0.71%)
Apr 18, 2024 9.779 9.850 9.779 9.850 1,526 +0.07(+0.77%)
Apr 17, 2024 9.760 9.928 9.760 9.775 5,559 -0.03(-0.26%)
Apr 16, 2024 10.00 10.27 9.750 9.800 8,948 -0.15(-1.56%)
Apr 15, 2024 9.900 10.00 9.760 9.955 11,535 +0.04(+0.45%)
Apr 12, 2024 10.20 10.22 9.900 9.910 16,852 -0.24(-2.36%)
Apr 11, 2024 10.40 10.40 10.12 10.15 3,980 -0.30(-2.87%)
Apr 10, 2024 10.45 10.45 10.45 10.45 433 -0.07(-0.71%)
Apr 09, 2024 10.22 10.55 10.22 10.52 1,180 -0.04(-0.33%)
Apr 08, 2024 10.72 10.72 10.56 10.56 513 +0.31(+3.02%)
Apr 05, 2024 10.21 11.00 10.21 10.25 2,629 -0.01(-0.10%)
Apr 04, 2024 10.76 10.79 10.14 10.26 7,667 +0.05(+0.49%)
Apr 03, 2024 10.21 10.28 10.21 10.21 3,089 -0.03(-0.34%)
Apr 02, 2024 10.20 10.37 10.15 10.24 7,008 +0.02(+0.24%)
Apr 01, 2024 10.46 10.82 10.15 10.22 8,022 -0.14(-1.35%)
Mar 28, 2024 10.64 11.29 10.36 10.36 1,749 -0.14(-1.33%)
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%)
Jan 02, 2024 11.78 12.14 11.78 12.14 3,654 +0.03(+0.25%)
Dec 29, 2023 11.90 12.11 11.90 12.11 1,259 -0.03(-0.24%)
Dec 27, 2023 12.14 61 +0.12(+1.03%)
Dec 26, 2023 12.09 12.09 11.90 12.02 1,429 -0.02(-0.21%)
Dec 22, 2023 11.90 12.09 11.79 12.04 2,706 -0.08(-0.65%)
Dec 21, 2023 12.12 12.12 12.12 12.12 1,113 +0.25(+2.09%)
Dec 20, 2023 11.50 11.88 11.50 11.88 1,126 +0.32(+2.75%)
Dec 19, 2023 11.88 11.89 11.56 11.56 897 +0.02(+0.17%)
Dec 18, 2023 11.54 11.54 11.54 11.54 389 -0.20(-1.69%)
Dec 15, 2023 11.97 11.97 11.74 11.74 2,329 +0.01(+0.08%)
Dec 14, 2023 11.09 11.73 11.09 11.73 5,164 +0.79(+7.25%)
Dec 13, 2023 10.42 10.93 10.42 10.93 3,415 +0.44(+4.15%)
Dec 12, 2023 10.51 10.61 10.50 10.50 1,650 -0.01(-0.09%)
Dec 11, 2023 10.61 10.61 10.49 10.51 2,140 -0.09(-0.84%)
Dec 08, 2023 10.55 10.61 10.55 10.60 2,373 +0.23(+2.20%)
Dec 07, 2023 10.19 10.41 10.00 10.37 3,449 -0.04(-0.38%)
Dec 06, 2023 10.06 10.61 10.06 10.41 7,033 +0.26(+2.54%)
Dec 05, 2023 9.903 10.15 9.824 10.15 2,083 -0.01(-0.10%)
Dec 04, 2023 9.863 10.21 9.863 10.16 2,006 +0.00(+0.00%)
Dec 01, 2023 9.903 10.16 9.903 10.16 17,883 +0.26(+2.60%)
Nov 30, 2023 9.829 9.903 9.829 9.903 630 +0.00(+0.00%)
Nov 29, 2023 9.903 9.903 9.903 9.903 1,694 +0.08(+0.81%)
Nov 28, 2023 9.824 9.903 9.824 9.824 1,099 +0.00(+0.00%)
Nov 27, 2023 9.913 9.913 9.824 9.824 2,966 -0.09(-0.90%)
Nov 24, 2023 9.913 9.913 9.913 9.913 2,928 +0.00(+0.00%)
Nov 22, 2023 9.913 9.913 9.814 9.913 3,001 +0.18(+1.83%)
Nov 21, 2023 9.754 9.814 9.685 9.734 4,195 -0.10(-1.00%)
Nov 20, 2023 9.843 9.843 9.803 9.833 2,901 +0.00(+0.00%)
Nov 17, 2023 9.784 9.833 9.685 9.833 6,087 +0.04(+0.45%)
Nov 16, 2023 9.833 9.833 9.788 9.788 1,992 -0.04(-0.45%)
Nov 15, 2023 9.833 9.833 9.825 9.833 9,460 +0.05(+0.50%)
Nov 14, 2023 9.980 9.980 9.685 9.784 11,947 -0.05(-0.50%)
Nov 13, 2023 9.833 9.833 9.833 9.833 515 +0.00(+0.00%)
Nov 10, 2023 9.685 9.931 9.685 9.833 4,062 +0.01(+0.10%)
Nov 09, 2023 9.763 9.823 9.763 9.823 1,908 +0.09(+0.91%)
Nov 08, 2023 9.931 9.931 9.734 9.734 1,573 +0.00(+0.00%)
Nov 07, 2023 9.734 9.734 9.734 9.734 335 +0.25(+2.59%)
Nov 06, 2023 9.754 9.843 9.489 9.489 2,023 -0.25(-2.53%)
Nov 03, 2023 9.636 9.734 9.636 9.734 1,407 +0.05(+0.51%)
Nov 02, 2023 9.774 9.774 9.685 9.685 996 -0.14(-1.40%)
Nov 01, 2023 10.06 10.06 9.538 9.823 1,868 +0.09(+0.91%)
Oct 31, 2023 9.469 9.833 9.469 9.734 1,639 +0.07(+0.74%)
Oct 30, 2023 9.498 9.833 9.498 9.663 3,898 -0.02(-0.23%)
Oct 27, 2023 9.685 9.685 9.685 9.685 237 +0.03(+0.34%)
Oct 26, 2023 9.351 9.685 9.341 9.652 2,882 -0.03(-0.34%)
Oct 25, 2023 9.685 9.685 9.518 9.685 6,636 -0.08(-0.81%)
Oct 24, 2023 9.548 9.764 9.548 9.764 935 +0.20(+2.11%)
Oct 23, 2023 9.833 9.833 9.562 9.562 756 -0.01(-0.15%)
Oct 20, 2023 9.439 9.784 9.341 9.577 3,369 -0.26(-2.60%)
Oct 19, 2023 9.656 9.833 9.341 9.833 4,653 +0.01(+0.10%)
Oct 18, 2023 9.661 9.921 9.332 9.823 3,170 +0.38(+4.06%)
Oct 17, 2023 10.01 10.02 9.439 9.439 3,252 -0.20(-2.04%)
Oct 16, 2023 9.813 10.08 9.636 9.636 5,622 -0.32(-3.26%)
Oct 13, 2023 9.607 9.961 9.390 9.961 1,549 +0.01(+0.10%)
Oct 12, 2023 9.666 9.951 9.666 9.951 616 +0.21(+2.12%)
Oct 11, 2023 9.734 9.833 9.734 9.744 1,375 -0.09(-0.90%)
Oct 10, 2023 9.543 10.36 9.543 9.833 2,261 -0.16(-1.57%)
Oct 05, 2023 9.990 151 -0.28(-2.68%)
Oct 03, 2023 10.27 554 +0.00(+0.00%)
Oct 02, 2023 9.852 10.34 9.852 10.27 1,101 -0.06(-0.57%)
Sep 29, 2023 10.13 10.32 10.08 10.32 1,265 +0.00(+0.00%)
Sep 28, 2023 9.833 10.37 9.833 10.32 3,362 +0.10(+0.96%)
Sep 27, 2023 10.33 10.39 10.23 10.23 765 -0.15(-1.42%)
Sep 26, 2023 10.28 10.42 10.14 10.37 2,940 -0.01(-0.09%)
Sep 25, 2023 10.40 10.39 10.32 10.38 5,838 -0.15(-1.45%)
Sep 22, 2023 10.58 10.61 9.892 10.54 2,549 +0.21(+2.05%)
Sep 21, 2023 10.52 10.54 10.32 10.32 589 -0.20(-1.87%)
Sep 20, 2023 10.62 10.62 10.52 10.52 559 -0.10(-0.93%)
Sep 19, 2023 10.43 10.62 10.43 10.62 1,741 +0.00(+0.00%)
Sep 18, 2023 10.57 10.69 10.42 10.62 6,148 +0.08(+0.75%)
Sep 15, 2023 10.62 10.72 10.20 10.54 3,682 -0.06(-0.56%)
Sep 14, 2023 10.62 10.62 10.60 10.60 1,606 +0.08(+0.75%)
Sep 13, 2023 10.62 10.79 10.31 10.52 2,975 +0.05(+0.47%)
Sep 12, 2023 10.43 10.72 10.34 10.47 1,760 -0.33(-3.09%)
Sep 11, 2023 10.62 10.81 10.36 10.81 1,747 +0.24(+2.23%)
Sep 08, 2023 10.32 10.82 10.32 10.57 7,723 +0.06(+0.57%)
Sep 07, 2023 10.47 10.52 9.931 10.51 5,728 -0.01(-0.10%)
Sep 06, 2023 10.43 10.61 9.734 10.52 16,700 +0.05(+0.47%)
Sep 05, 2023 10.47 10.47 10.47 10.47 841 -0.10(-0.93%)
Sep 01, 2023 10.80 10.80 10.57 10.57 593 +0.03(+0.28%)
Aug 31, 2023 10.62 10.82 10.54 10.54 2,091 +0.00(+0.00%)
Aug 30, 2023 10.46 10.72 10.46 10.54 1,279 -0.23(-2.17%)
Aug 29, 2023 10.72 10.83 10.58 10.77 6,459 -0.05(-0.45%)
Aug 28, 2023 10.74 10.88 10.46 10.82 6,150 -0.03(-0.27%)
Aug 25, 2023 10.44 10.85 10.44 10.85 1,059 +0.09(+0.82%)
Aug 24, 2023 10.44 10.77 10.44 10.77 1,561 +0.21(+2.03%)
Aug 23, 2023 10.54 10.78 10.42 10.55 16,127 -0.10(-0.92%)
Aug 22, 2023 10.65 10.65 10.65 10.65 446 +0.06(+0.55%)
Aug 21, 2023 10.69 10.69 10.59 10.59 923 -0.18(-1.63%)
Aug 18, 2023 10.63 10.77 10.55 10.77 1,990 +0.20(+1.94%)
Aug 17, 2023 10.70 10.74 10.56 10.56 1,674 +0.07(+0.65%)
Aug 16, 2023 10.63 10.63 10.49 10.49 1,276 -0.03(-0.28%)
Aug 15, 2023 10.63 10.77 10.43 10.52 5,574 -0.18(-1.67%)
Aug 14, 2023 10.78 11.01 10.64 10.70 3,869 +0.01(+0.12%)
Aug 11, 2023 10.78 10.78 10.69 10.69 5,500 -0.05(-0.46%)
Aug 10, 2023 10.70 10.78 10.69 10.74 2,967 -0.05(-0.45%)
Aug 09, 2023 10.77 10.79 10.69 10.78 11,950 +0.00(+0.00%)
Aug 08, 2023 10.59 10.78 10.59 10.78 632 +0.00(+0.00%)
Aug 07, 2023 10.64 10.91 10.64 10.78 11,400 +0.09(+0.82%)
Aug 04, 2023 10.70 10.70 10.69 10.70 1,867 +0.01(+0.09%)
Aug 03, 2023 10.78 10.78 10.69 10.69 3,034 -0.10(-0.90%)
Aug 02, 2023 10.54 10.78 10.48 10.78 2,446 +0.27(+2.60%)
Aug 01, 2023 10.56 10.61 10.51 10.51 5,102 -0.25(-2.36%)
Jul 31, 2023 10.80 10.80 10.76 10.77 3,197 -0.03(-0.27%)
Jul 28, 2023 10.78 10.90 10.78 10.79 8,238 -0.04(-0.36%)
Jul 27, 2023 10.85 10.96 10.77 10.83 2,666 -0.04(-0.39%)
Jul 26, 2023 10.77 11.15 10.74 10.88 17,957 +0.23(+2.15%)
Jul 25, 2023 10.48 11.32 10.48 10.65 13,498 +0.20(+1.87%)
Jul 24, 2023 10.20 10.49 10.20 10.45 4,964 +0.23(+2.29%)
Jul 21, 2023 9.809 10.74 9.748 10.22 4,742 +0.39(+3.97%)
Jul 20, 2023 9.809 10.58 9.662 9.828 7,665 +0.21(+2.23%)
Jul 19, 2023 9.321 10.15 9.321 9.613 14,859 +0.00(+0.00%)
Jul 18, 2023 9.379 9.711 9.373 9.613 18,248 +0.34(+3.68%)
Jul 17, 2023 9.008 9.418 9.008 9.272 14,636 +0.18(+1.93%)
Jul 14, 2023 9.252 9.262 9.008 9.096 3,981 -0.10(-1.06%)
Jul 13, 2023 9.106 9.223 9.106 9.194 2,065 +0.06(+0.64%)
Jul 12, 2023 9.223 9.262 8.940 9.135 3,140 -0.04(-0.43%)
Jul 11, 2023 9.067 9.174 9.067 9.174 3,820 +0.20(+2.17%)
Jul 10, 2023 9.028 9.057 8.979 8.979 3,684 -0.03(-0.33%)
Jul 07, 2023 8.930 9.008 8.881 9.008 1,355 +0.13(+1.43%)
Jul 06, 2023 8.881 8.881 8.784 8.881 35,214 -0.06(-0.67%)
Jul 05, 2023 8.955 8.955 8.930 8.941 1,968 +0.06(+0.67%)
Jul 03, 2023 9.055 9.055 8.881 8.881 640 +0.00(+0.00%)
Jun 30, 2023 8.911 8.940 8.881 8.881 1,437 +0.00(+0.00%)
Jun 29, 2023 8.911 8.911 8.881 8.881 3,148 -0.05(-0.55%)
Jun 28, 2023 8.930 9.077 8.930 8.930 1,640 +0.03(+0.33%)
Jun 27, 2023 8.930 8.930 8.891 8.901 4,316 -0.06(-0.65%)
Jun 26, 2023 8.891 8.960 8.891 8.960 3,048 -0.06(-0.65%)
Jun 23, 2023 9.002 9.018 9.002 9.018 5,258 +0.11(+1.20%)
Jun 22, 2023 8.872 9.106 8.833 8.911 13,872 -0.19(-2.04%)
Jun 21, 2023 9.125 9.125 8.882 9.096 1,773 +0.07(+0.76%)
Jun 20, 2023 9.244 9.244 9.028 9.028 608 +0.17(+1.87%)
Jun 16, 2023 8.994 8.994 8.491 8.862 11,963 +0.03(+0.33%)
Jun 15, 2023 8.784 8.833 8.784 8.833 972 +0.07(+0.78%)
Jun 14, 2023 8.755 8.764 8.755 8.764 1,859 +0.18(+2.05%)
Jun 13, 2023 9.013 9.013 8.589 8.589 5,751 -0.10(-1.12%)
Jun 12, 2023 8.930 8.930 8.686 8.686 2,028 -0.06(-0.71%)
Jun 09, 2023 9.106 9.106 8.735 8.749 783 -0.26(-2.93%)
Jun 07, 2023 9.013 136 +0.23(+2.60%)
Jun 06, 2023 8.686 9.243 8.686 8.784 3,100 -0.05(-0.55%)
Jun 05, 2023 9.038 9.077 8.706 8.833 2,140 +0.11(+1.23%)
Jun 02, 2023 9.174 9.174 8.725 8.725 1,359 -0.17(-1.87%)
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.