BOTJ

Historical Stock Prices

$9.03
*  
unch
unch
Get BOTJ Alerts
*Delayed - data as of Jul. 11, 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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
12/18/2013 8.44 8.8499 8.44 8.56 9,200
12/17/2013 8.44 8.441 8.414 8.441 2,720
12/16/2013 8.41 8.4472 8.41 8.44 9,133
12/13/2013 8.41 8.41 8.39 8.4 5,983
12/12/2013 8.25 8.4044 8.25 8.4044 7,755
12/11/2013 8.39 8.48 8.39 8.41 2,134
12/10/2013 8.37 8.39 8.25 8.39 1,693
12/09/2013 8.36 8.36 8.25 8.2851 6,031
12/06/2013 8.39 8.39 8.35 8.35 2,000
12/05/2013 8.4 8.4 8.24 8.25 6,200
12/04/2013 8.39 8.39 8.3877 8.39 750
12/03/2013 8.3 8.45 8.3 8.45 700
12/02/2013 8.37 8.37 8.2 8.342 630
11/29/2013 8.18 8.18 8.18 8.18 00
11/27/2013 8.18 8.18 8.18 8.18 00
11/26/2013 8.25 8.4 8.07 8.18 2,032
11/25/2013 8.15 8.3316 8.15 8.21 1,300
11/22/2013 8.29 8.29 8.29 8.29 00
11/21/2013 8.17 8.29 8.17 8.29 700
11/20/2013 8.24 8.24 8.19 8.23 400
11/19/2013 8.31 8.31 8.31 8.31 00
11/18/2013 8.4 8.4 8.15 8.31 2,702
11/15/2013 8.41 8.41 8.41 8.41 00
11/14/2013 8.41 8.41 8.41 8.41 100
11/13/2013 8.5 8.5 8.5 8.5 800
11/12/2013 8.345 8.61 8.345 8.4 8,814
11/11/2013 8.1 8.1 8.057 8.057 1,199
11/08/2013 8.88 8.88 8 8 12,025
11/07/2013 8.7004 8.7004 8.7004 8.7004 00
11/06/2013 8.7004 8.7004 8.7004 8.7004 00
11/05/2013 8.73 8.73 8.7004 8.7004 300
11/04/2013 8.91 8.91 8.891 8.891 350
11/01/2013 8.56 8.56 8.56 8.56 100
10/31/2013 9.21 9.22 8.96 9.02 2,684
10/30/2013 9.15 9.15 8.96 8.99 544
10/29/2013 9 9.599 8.96 8.96 3,752
10/28/2013 9 9 9 9 00
10/25/2013 8.64 9.22 8.64 9 3,968
10/24/2013 8.84 8.84 8.53 8.54 3,600
10/23/2013 8.09 8.4699 8.09 8.37 5,487
10/22/2013 8.12 8.44 8.01 8.44 300
10/21/2013 8.12 8.12 8.12 8.12 140
10/18/2013 8.44 8.44 8.44 8.44 100
10/17/2013 8.2568 8.2568 8.2568 8.2568 00
10/16/2013 8.2568 8.2568 8.2568 8.2568 500
10/15/2013 8.01 8.3 7.99 8.3 2,000
10/14/2013 8.12 8.12 8 8.0001 2,100
10/11/2013 8.11 8.11 8.11 8.11 400
10/10/2013 8.2 8.2 8.2 8.2 00
10/09/2013 7.95 8.2 7.85 8.2 4,250
10/08/2013 7.95 7.95 7.8 7.8 4,400
10/07/2013 8.4 8.4 7.95 7.97 3,607
10/04/2013 8.08 8.1 8.08 8.09 1,768
10/03/2013 8.17 8.36 8.05 8.36 2,200
10/02/2013 8.48 8.48 8.24 8.25 5,350
10/01/2013 8.37 8.56 8.27 8.3 2,600
09/30/2013 8.62 8.62 7.64 8.15 11,973
09/27/2013 8.75 8.78 8.55 8.5501 6,400
09/26/2013 9.01 9.01 8.67 8.73 4,421
09/25/2013 8.64 8.64 8.6 8.6 1,000
09/24/2013 8.68 8.9709 8.68 8.73 1,740
09/23/2013 9.59 9.59 8.6436 8.664 10,594
09/20/2013 9.5 9.5 9.5 9.5 192
09/19/2013 8.5 8.5 8.5 8.5 00
09/18/2013 8.71 8.7101 8.5 8.5 2,840
09/17/2013 8.79 8.83 8.52 8.6 1,599
09/16/2013 8.68 8.85 8.5025 8.75 2,091
09/13/2013 8.51 8.7999 8.5 8.7999 900
09/12/2013 8.58 8.906 8.51 8.906 1,132
09/11/2013 8.2001 9.98 8.2001 8.77 31,086
09/10/2013 8.4 8.65 8.4 8.65 500
09/09/2013 8.4 8.4 8.4 8.4 300
09/06/2013 8.25 8.25 8.25 8.25 00
09/05/2013 8.32 8.32 8.15 8.25 11,283
09/04/2013 8.3999 8.3999 8.25 8.38 3,822
09/03/2013 8.3 8.35 8.3 8.35 429
08/30/2013 8.55 8.5501 8.4 8.4 1,992
08/29/2013 8.7 8.7 8.7 8.7 00
08/28/2013 8.54 8.7 8.54 8.7 800
08/27/2013 8.52 8.52 8.52 8.52 00
08/26/2013 8.69 8.69 8.52 8.52 300
08/23/2013 8.88 8.8999 8.8 8.8001 2,500
08/22/2013 8.76 8.86 8.65 8.86 2,337
08/21/2013 8.63 8.86 8.61 8.86 896
08/20/2013 8.53 8.55 8.53 8.55 440
08/19/2013 8.49 8.5499 8.4 8.41 2,278
08/16/2013 8.53 8.54 8.53 8.54 200
08/15/2013 8.4 8.545 8.4 8.545 600
08/14/2013 8.5 8.5 8.5 8.5 150
08/13/2013 8.41 8.56 8.41 8.56 200
08/12/2013 8.766 8.771 8.25 8.4 11,495
08/09/2013 8.55 8.7501 8.55 8.75 1,400
08/08/2013 8.5301 8.5301 8.5301 8.5301 00
08/07/2013 8.5301 8.5301 8.5301 8.5301 00
08/06/2013 8.55 8.6273 8.5101 8.5301 1,279
08/05/2013 8.9 8.9 8.62 8.636 1,250
08/02/2013 8.7501 8.7501 8.7501 8.7501 00
08/01/2013 8.7501 8.7501 8.7501 8.7501 00
07/31/2013 8.7501 8.95 8.75 8.7501 1,902
07/30/2013 8.95 8.95 8.75 8.7501 1,811
07/29/2013 8.89 8.89 8.8676 8.8676 950
07/26/2013 8.81 9 8.81 8.999 1,196
07/25/2013 8.7501 8.85 8.7501 8.7501 2,439
07/24/2013 8.43 9 8.43 8.96 3,089
07/23/2013 8.0501 8.74 8.0501 8.74 5,011
07/22/2013 8.1999 8.2 8.1999 8.2 500
07/19/2013 8.1 8.1 8.1 8.1 00
07/18/2013 8.1 8.1 8.1 8.1 00
07/17/2013 8.1 8.1 8.1 8.1 200
07/16/2013 8.1 8.49 8.1 8.2 3,084
07/15/2013 7.95 8 7.95 7.99 3,920
07/12/2013 7.9 7.93 7.88 7.93 1,537
07/11/2013 7.75 7.98 7.75 7.92 8,236
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?