BOTJ

Historical Stock Prices

$10.01
*  
0.1401
1.38%
Get BOTJ Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading BOTJ now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 10.03 10.35 10.01 10.01 4,207
12/18/2014 10.15 10.1501 10.14 10.1501 2,566
12/17/2014 10.1 10.1 10.1 10.1 00
12/16/2014 10.12 10.12 10.1 10.1 2,396
12/15/2014 10.15 10.38 10.12 10.38 2,451
12/12/2014 10.21 10.37 10.1 10.35 7,342
12/11/2014 10.29 10.3737 10.0001 10.0001 2,796
12/10/2014 10.06 10.3 9.95 9.95 1,500
12/09/2014 10.25 10.4 10.2499 10.35 4,464
12/08/2014 10 10.2 10 10.2 300
12/05/2014 9.9854 9.9854 9.9854 9.9854 587
12/04/2014 10.25 10.3 10.22 10.25 3,200
12/03/2014 10.25 10.25 10.25 10.25 1,325
12/02/2014 10 10.23 9.95 10.23 2,880
12/01/2014 10.2 10.2 10.2 10.2 100
11/28/2014 10.15 10.15 10.15 10.15 00
11/26/2014 10.15 10.15 10.15 10.15 1,000
11/25/2014 10 10 10 10 951
11/24/2014 10 10.03 9.999 10 3,575
11/21/2014 10 10 9.6 9.92 3,211
11/20/2014 10 10 9.8 10 1,512
11/19/2014 9.96 9.99 9.96 9.99 2,000
11/18/2014 9.8 9.8 9.8 9.8 140
11/17/2014 9.5 9.55 9.5 9.55 831
11/14/2014 9.36 9.51 9.36 9.5 5,801
11/13/2014 9.4 10 9.4 9.99 2,883
11/12/2014 10.3 10.3 10.3 10.3 100
11/11/2014 10.06 10.06 10.06 10.06 100
11/10/2014 9.9211 10 9.9211 10 1,153
11/07/2014 10 10 9.99 10 1,887
11/06/2014 10.5 10.5 10.5 10.5 100
11/05/2014 10.39 10.4 10.39 10.4 691
11/04/2014 10.28 10.28 10.28 10.28 318
11/03/2014 9.454 10 9.45 10 1,013
10/31/2014 10.4 10.4 9.65 10.1 300
10/30/2014 9.9 10.1 9.855 10.1 3,169
10/29/2014 9.45 9.8999 9.44 9.8999 9,426
10/28/2014 9.239 9.34 9.2 9.3 19,496
10/27/2014 9.08 9.24 9.072 9.24 4,913
10/24/2014 8.96 9.08 8.95 9.08 1,820
10/23/2014 9.01 9.01 9.01 9.01 250
10/22/2014 9 9.08 8.9999 9.08 10,016
10/21/2014 8.9 8.9 8.9 8.9 00
10/20/2014 8.9 8.9 8.9 8.9 00
10/17/2014 8.9001 8.9001 8.89 8.9 1,200
10/16/2014 9 9 9 9 00
10/15/2014 9 9 9 9 100
10/14/2014 8.9 8.9 8.9 8.9 304
10/13/2014 9 9 9 9 00
10/10/2014 9 9 9 9 00
10/09/2014 8.9 9 8.9 9 1,569
10/08/2014 8.99 9 8.99 9 600
10/07/2014 9 9 9 9 00
10/06/2014 9 9 9 9 211
10/03/2014 9 9 9 9 00
10/02/2014 9 9 9 9 140
10/01/2014 9 9 9 9 00
09/30/2014 9 9 9 9 00
09/29/2014 9 9 9 9 10,000
09/26/2014 8.95 9 8.95 9 900
09/25/2014 9 9.008 9 9.008 498
09/24/2014 9.02 9.0725 9 9.02 2,158
09/23/2014 9.0001 9.0001 9 9 309
09/22/2014 9 9 8.9 8.9 2,120
09/19/2014 9 9.054 8.901 9 3,855
09/18/2014 9 9 9 9 205
09/17/2014 8.9 8.9 8.9 8.9 00
09/16/2014 8.9 8.9 8.9 8.9 00
09/15/2014 8.92 8.92 8.9 8.9 351
09/12/2014 9.05 9.05 9 9 6,609
09/11/2014 9 9 9 9 904
09/10/2014 8.98 9.0289 8.98 9 7,431
09/09/2014 8.951 8.951 8.951 8.951 00
09/08/2014 8.951 8.951 8.951 8.951 417
09/05/2014 8.9 8.98 8.9 8.97 1,630
09/04/2014 8.9001 8.9001 8.9 8.9 521
09/03/2014 8.92 8.92 8.92 8.92 100
09/02/2014 8.9 8.9 8.9 8.9 140
08/29/2014 8.9501 8.97 8.9501 8.97 330
08/28/2014 8.95 8.95 8.95 8.95 00
08/27/2014 8.95 8.986 8.9 8.95 3,593
08/26/2014 9 9 9 9 100
08/25/2014 9.1 9.1 9.1 9.1 1,751
08/22/2014 8.95 9.25 8.95 9.142 702
08/21/2014 8.97 8.97 8.97 8.97 100
08/20/2014 8.97 9.03 8.9501 9.03 1,303
08/19/2014 9.06 9.069 8.93 8.95 6,419
08/18/2014 9.1 9.1 9 9.0501 5,031
08/15/2014 9 9.093 8.99 9.02 7,836
08/14/2014 9 9 9 9 00
08/13/2014 9 9.07 9 9 562
08/12/2014 8.91 9 8.91 9 200
08/11/2014 9 9 9 9 1,075
08/08/2014 9 9 9 9 225
08/07/2014 9.0001 9.0001 9.0001 9.0001 479
08/06/2014 9.0001 9.0001 9.0001 9.0001 300
08/05/2014 8.9 9.05 8.9 9.05 1,413
08/04/2014 9.05 9.15 9.02 9.0875 4,026
08/01/2014 9.1 9.23 9.001 9.01 10,812
07/31/2014 9.1 9.1 9.1 9.1 101
07/30/2014 9.08 9.09 9.08 9.09 1,100
07/29/2014 9.08 9.5 8.9 9.04 32,576
07/28/2014 9.3 9.3 9.05 9.05 289
07/25/2014 9.3499 9.3499 9.3499 9.3499 635
07/24/2014 9 9.4 9 9.4 2,320
07/23/2014 9 9 9 9 100
07/22/2014 9.2 9.2 9 9 2,201
07/21/2014 9 9 8.9 8.93 1,103
07/18/2014 9.02 9.03 8.91 9.0001 1,044
07/17/2014 9.1 9.19 9.1 9.18 301
07/16/2014 8.99 9.01 8.99 9.0001 1,313
07/15/2014 9 9.2 8.97 9 6,007
07/14/2014 9.02 9.02 9.0001 9.0001 700
07/11/2014 9.03 9.03 9.03 9.03 00
07/10/2014 9.09 9.4499 9.03 9.03 5,190
07/09/2014 8.92 9.1995 8.8 9.01 16,759
07/08/2014 8.87 9.38 8.87 9 17,220
07/07/2014 9.06 9.06 8.9001 8.9001 1,944
07/03/2014 8.95 8.95 8.95 8.95 00
07/02/2014 8.95 8.95 8.95 8.95 265
07/01/2014 8.9502 8.9502 8.9502 8.9502 1,050
06/30/2014 9.05 9.05 8.901 8.901 980
06/27/2014 9 9.15 8.999 9.04 2,920
06/26/2014 8.86 8.86 8.86 8.86 00
06/25/2014 8.8501 8.86 8.8501 8.86 1,175
06/24/2014 8.82 8.9 8.82 8.9 1,716
06/23/2014 8.85 8.85 8.85 8.85 118
06/20/2014 8.85 8.85 8.85 8.85 00
06/19/2014 8.8425 8.85 8.8425 8.85 2,300
06/18/2014 8.81 8.85 8.79 8.85 2,220
06/17/2014 8.81 8.81 8.75 8.8 600
06/16/2014 8.8399 8.8399 8.8249 8.8249 400
06/13/2014 8.721 8.721 8.721 8.721 500
06/12/2014 8.75 8.75 8.75 8.75 1,240
06/11/2014 8.69 8.7799 8.69 8.69 1,519
06/10/2014 8.75 8.75 8.69 8.75 1,458
06/09/2014 8.75 8.95 8.75 8.75 1,769
06/06/2014 8.75 8.7999 8.66 8.66 4,972
06/05/2014 8.701 8.75 8.701 8.75 8,827
06/04/2014 8.65 8.75 8.65 8.75 2,814
06/03/2014 8.7082 8.75 8.6015 8.6015 1,071
06/02/2014 8.72 8.75 8.58 8.75 4,270
05/30/2014 8.8 8.885 8.8 8.885 3,581
05/29/2014 8.88 8.9 8.88 8.9 635
05/28/2014 8.9 8.9 8.9 8.9 100
05/27/2014 8.8999 8.8999 8.8999 8.8999 302
05/23/2014 8.87 8.87 8.85 8.85 300
05/22/2014 8.88 8.9 8.83 8.9 4,617
05/21/2014 8.89 8.89 8.89 8.89 00
05/20/2014 8.45 8.89 8.45 8.89 3,211
05/19/2014 8.75 8.75 8.5 8.5 1,950
05/16/2014 8.85 8.85 8.5 8.7 1,818
05/15/2014 8.85 8.95 8.85 8.95 3,488
05/14/2014 8.8591 8.8591 8.8591 8.8591 232
05/13/2014 8.85 8.95 8.85 8.95 3,004
05/12/2014 8.85 8.9 8.85 8.8966 1,968
05/09/2014 8.9 8.9 8.85 8.85 1,217
05/08/2014 8.85 8.85 8.85 8.85 8,016
05/07/2014 8.9499 8.9499 8.9499 8.9499 264
05/06/2014 8.82 8.85 8.82 8.85 676
05/05/2014 8.7901 8.7901 8.7901 8.7901 00
05/02/2014 8.7901 8.7901 8.79 8.7901 400
05/01/2014 8.72 8.95 8.7 8.95 1,924
04/30/2014 8.9 9.1 8.87 8.95 1,907
04/29/2014 8.88 8.89 8.88 8.89 1,602
04/28/2014 8.97 8.97 8.97 8.97 1,200
04/25/2014 8.99 8.99 8.99 8.99 166
04/24/2014 9.0009 9.1 9.0009 9.1 243
04/23/2014 9 9.02 9 9.02 1,154
04/22/2014 9 9.1 8.9 9.1 8,579
04/21/2014 9 9 9 9 00
04/17/2014 9.1 9.1 9 9 590
04/16/2014 9.09 9.09 9.09 9.09 171
04/15/2014 9.1 9.1 9.1 9.1 106
04/14/2014 9.02 9.02 9.02 9.02 460
04/11/2014 9.01 9.01 9.01 9.01 240
04/10/2014 9.24 9.24 9.24 9.24 00
04/09/2014 9.24 9.24 9.24 9.24 00
04/08/2014 9.1 9.24 9.1 9.24 3,674
04/07/2014 9.1 9.24 8.93 9.24 4,395
04/04/2014 9.1 9.17 9.1 9.135 610
04/03/2014 9.2 9.2 9.2 9.2 500
04/02/2014 9.12 9.12 9.1136 9.1136 331
04/01/2014 9.24 9.24 9.24 9.24 00
03/31/2014 9.24 9.24 9.24 9.24 100
03/28/2014 9.25 9.25 9.1 9.1 1,760
03/27/2014 9.09 9.23 9.09 9.23 3,101
03/26/2014 9.01 9.09 9.01 9.09 1,378
03/25/2014 9.09 9.13 9.09 9.1 6,757
03/24/2014 9.1 9.1001 9.1 9.1001 2,006
03/21/2014 9.12 9.12 9.02 9.1 6,513
03/20/2014 9.19 9.19 9.19 9.19 100
03/19/2014 9.14 9.24 9.14 9.23 1,286
03/18/2014 8.81 9.25 8.81 9.25 6,527
03/17/2014 9.1 9.1 9.1 9.1 00
03/14/2014 9.1 9.1 9.1 9.1 2,800
03/13/2014 9.1 9.15 9.1 9.102 2,170
03/12/2014 9.14 9.24 9.1 9.1 12,530
03/11/2014 9.11 9.25 9.1 9.1 6,032
03/10/2014 9.14 9.25 9.05 9.07 4,262
03/07/2014 9.15 9.15 9.11 9.12 1,396
03/06/2014 9.12 9.17 9.05 9.15 6,544
03/05/2014 9.15 9.15 9.15 9.15 00
03/04/2014 9.15 9.15 9.15 9.15 300
03/03/2014 9.0001 9.0001 9.0001 9.0001 00
02/28/2014 9.0001 9.0001 9.0001 9.0001 00
02/27/2014 9.0001 9.0001 9.0001 9.0001 279
02/26/2014 9.14 9.14 9.14 9.14 100
02/25/2014 9.15 9.25 9.0514 9.0514 1,448
02/24/2014 9.19 9.19 9.19 9.19 100
02/21/2014 8.66 9.2499 8.66 9 6,977
02/20/2014 8.95 9.05 8.95 8.99 3,975
02/19/2014 8.95 9.05 8.95 8.95 1,585
02/18/2014 9.22 9.22 9.0001 9.05 2,160
02/14/2014 9.04 9.1601 9.04 9.11 4,866
02/13/2014 9.0499 9.0499 9.0499 9.0499 00
02/12/2014 9.0499 9.0499 9.0499 9.0499 200
02/11/2014 8.94 8.98 8.94 8.95 3,200
02/10/2014 8.76 8.97 8.76 8.9 1,022
02/07/2014 8.95 8.9514 8.95 8.9514 345
02/06/2014 9.02 9.02 8.95 8.95 1,955
02/05/2014 8.9 9.05 8.65 8.95 40,845
02/04/2014 8.9 8.909 8.9 8.909 818
02/03/2014 8.86 8.95 8.86 8.95 8,047
01/31/2014 8.9 9.05 8.9 9.05 1,445
01/30/2014 9.05 9.05 8.95 8.9501 765
01/29/2014 9 9.05 9 9.05 1,984
01/28/2014 8.9 9.02 8.9 8.95 12,606
01/27/2014 8.9001 8.9999 8.9001 8.99 1,205
01/24/2014 8.9946 8.9946 8.88 8.88 538
01/23/2014 9.05 9.05 8.9 8.9 1,000
01/22/2014 9 9.13 8.9 9.13 3,067
01/21/2014 9.19 9.19 8.86 8.92 6,305
01/17/2014 9.18 9.23 9.18 9.18 1,900
01/16/2014 9.19 9.19 8.85 8.9 1,860
01/15/2014 8.85 9.19 8.85 9.19 545
01/14/2014 9.19 9.2398 8.99 9 2,051
01/13/2014 8.91 8.91 8.91 8.91 00
01/10/2014 8.87 9.2427 8.87 8.91 4,029
01/09/2014 9.08 9.08 9.08 9.08 00
01/08/2014 9.19 9.19 9.08 9.08 200
01/07/2014 9.11 9.17 9.07 9.07 600
01/06/2014 9.25 9.25 9.0799 9.0799 3,816
01/03/2014 9.2 9.2 9.1999 9.1999 420
01/02/2014 9.23 9.23 8.7501 9.21 11,629
12/31/2013 8.82 9.289 8.7 9.289 16,060
12/30/2013 8.94 8.95 8.9 8.9 2,545
12/27/2013 8.9 8.9 8.63 8.74 836
12/26/2013 8.9492 8.9492 8.9492 8.9492 00
12/24/2013 8.6001 8.9492 8.6001 8.9492 240
12/23/2013 8.57 8.999 8.57 8.999 3,730
12/20/2013 8.669 8.669 8.5 8.5 1,515
12/19/2013 8.68 8.68 8.55 8.55 761
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?