BOTJ

Historical Stock Prices

$12.3
*  
0.02
0.16%
Get BOTJ Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-FEB-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 12.3 12.3 12.23 12.3 4,863
02/04/2016 12.2233 12.28 12.2233 12.28 2,209
02/03/2016 12.12 12.2999 12.1 12.2999 3,475
02/02/2016 12.25 12.25 12.135 12.135 905
02/01/2016 11.9 12.2999 11.75 12.2999 6,864
01/29/2016 12 12 11.9 11.9 5,178
01/28/2016 12.07 12.07 11.95 12 4,304
01/27/2016 12.3 12.3 12.2203 12.2203 1,002
01/26/2016 12.03 12.3 12.01 12.3 2,007
01/25/2016 12.1985 12.2 12.196 12.196 860
01/22/2016 12.42 12.4499 12.06 12.4499 383
01/21/2016 12.35 12.35 12.35 12.35 00
01/20/2016 12.45 12.6 12.35 12.35 2,287
01/19/2016 12.7 12.7 12.5659 12.5659 898
01/15/2016 12.85 12.85 12.79 12.85 2,979
01/14/2016 12.42 12.84 12.4 12.84 781
01/13/2016 12.85 12.85 12.85 12.85 101
01/12/2016 12.85 12.85 12.445 12.85 307
01/11/2016 12.849 12.849 12.849 12.849 00
01/08/2016 12.849 12.849 12.849 12.849 171
01/07/2016 12.8499 12.8499 12.8499 12.8499 100
01/06/2016 12.85 12.85 12.82 12.82 311
01/05/2016 12.6 12.6001 12.6 12.6001 645
01/04/2016 12.6 12.6 12.35 12.5 2,520
12/31/2015 12.95 13.02 12.05 12.93 10,516
12/30/2015 13 13 12.8001 13 1,217
12/29/2015 12.6058 13.1899 12.6058 12.84 1,465
12/28/2015 12.96 13.18 12.96 13.03 1,522
12/24/2015 12.81 12.81 12.81 12.81 135
12/23/2015 12.84 12.84 12.0179 12.5001 506
12/22/2015 13 13 12.9985 13 2,537
12/21/2015 13 13 12.99 13 2,408
12/18/2015 12.47 13.07 12.47 13.07 1,377
12/17/2015 12.51 12.57 12.48 12.57 560
12/16/2015 12.56 12.56 12.56 12.56 530
12/15/2015 12.5 12.66 12.5 12.54 1,584
12/14/2015 12.29 12.5 12.2501 12.48 1,230
12/11/2015 12.06 12.215 12 12.1201 1,899
12/10/2015 11.8601 11.8601 11.8601 11.8601 00
12/09/2015 11.91 11.91 11.8601 11.8601 901
12/08/2015 12.5 12.519 12.5 12.5 1,875
12/07/2015 13.2 13.2 12.55 12.55 1,984
12/04/2015 13.17 13.2 12.62 12.62 576
12/03/2015 12.9901 12.9901 12.9901 12.9901 00
12/02/2015 13.02 13.0745 12.99 12.9901 4,083
12/01/2015 13.98 13.98 13.8 13.8 1,998
11/30/2015 14.75 14.75 12.9562 12.9562 433
11/27/2015 14.86 15 14.5 15 2,035
11/25/2015 11.75 11.75 11.75 11.75 00
11/24/2015 11.75 12 11.72 11.75 2,249
11/23/2015 11.75 11.76 11.75 11.75 621
11/20/2015 11.9275 11.95 11.92 11.95 2,000
11/19/2015 11.6 12 11.6 11.9999 1,163
11/18/2015 11.8 11.8 11.8 11.8 204
11/17/2015 11.696 11.97 11.127 11.85 4,174
11/16/2015 11.375 11.375 11.07 11.0701 1,424
11/13/2015 11.2501 11.29 11.08 11.12 2,283
11/12/2015 11.6999 11.6999 11.6999 11.6999 00
11/11/2015 11.7 11.7 11.6999 11.6999 743
11/10/2015 11.6955 11.6955 11.6955 11.6955 150
11/09/2015 11.25 11.25 11.25 11.25 00
11/06/2015 11.25 11.25 11.25 11.25 00
11/05/2015 11.25 11.25 11.25 11.25 110
11/04/2015 11.28 11.625 11.2501 11.48 1,076
11/03/2015 11.7 11.7 11.7 11.7 00
11/02/2015 11.6 11.7 11.6 11.7 701
10/30/2015 11.5 11.5 11.5 11.5 333
10/29/2015 11.27 11.59 11.21 11.59 1,776
10/28/2015 11.52 11.52 11.39 11.39 2,328
10/27/2015 11.5 11.69 11.5 11.69 1,100
10/26/2015 11.42 11.42 11.42 11.42 00
10/23/2015 11.42 11.42 11.42 11.42 00
10/22/2015 11.63 11.63 11.42 11.42 850
10/21/2015 11.2842 11.2842 11.2842 11.2842 200
10/20/2015 11.695 11.695 11.25 11.25 900
10/19/2015 11.699 11.699 11.699 11.699 175
10/16/2015 11.5 11.5 11.5 11.5 00
10/15/2015 11.5 11.5 11.26 11.5 1,316
10/14/2015 11.487 11.487 11.487 11.487 455
10/13/2015 11.35 11.35 11.35 11.35 23,140
10/12/2015 11.2501 11.2501 11.2501 11.2501 158
10/09/2015 11.3 11.3 11.3 11.3 1,000
10/08/2015 11.3 11.3 11.3 11.3 200
10/07/2015 11.2999 11.2999 11.25 11.25 280
10/06/2015 11.25 11.3 11.25 11.3 2,626
10/05/2015 11.25 11.25 11.25 11.25 1,000
10/02/2015 11.15 11.18 11.15 11.18 1,074
10/01/2015 11.17 11.1738 11.15 11.1738 736
09/30/2015 11.21 11.21 11.21 11.21 595
09/29/2015 11.2237 11.2237 11.2237 11.2237 00
09/28/2015 11.15 11.25 11.15 11.2237 4,428
09/25/2015 11.15 11.15 11.15 11.15 352
09/24/2015 11.257 11.257 11.257 11.257 00
09/23/2015 11.257 11.257 11.257 11.257 00
09/22/2015 11.257 11.257 11.257 11.257 371
09/21/2015 11.37 11.37 11.205 11.205 421
09/18/2015 11.37 11.37 11.37 11.37 826
09/17/2015 11.22 11.3 11.22 11.3 30,889
09/16/2015 11.04 11.04 11.04 11.04 100
09/15/2015 11.25 11.25 11.25 11.25 00
09/14/2015 11.25 11.25 11.25 11.25 16,001
09/11/2015 11.2455 11.2455 11.2455 11.2455 00
09/10/2015 10.88 11.2455 10.88 11.2455 1,009
09/09/2015 11 11 11 11 00
09/08/2015 10.95 11 10.94 11 1,742
09/04/2015 10.801 10.95 10.8 10.947 2,552
09/03/2015 10.8501 10.8501 10.85 10.85 350
09/02/2015 10.95 11.11 10.91 10.91 1,279
09/01/2015 11.0785 11.0785 11.0785 11.0785 00
08/31/2015 11.0785 11.0785 11.0785 11.0785 00
08/28/2015 11.0785 11.0785 11.0785 11.0785 00
08/27/2015 11.1 11.1 11.0785 11.0785 805
08/26/2015 10.9001 10.9001 10.9001 10.9001 00
08/25/2015 11.11 11.11 10.9001 10.9001 1,505
08/24/2015 11.14 11.32 10.9501 10.9501 2,290
08/21/2015 11.45 11.45 11.15 11.321 3,101
08/20/2015 11.4 11.4 11.4 11.4 00
08/19/2015 11.2 11.4 11.2 11.4 1,423
08/18/2015 11.49 11.5 11.15 11.15 1,707
08/17/2015 11.4176 11.4176 11.11 11.19 2,088
08/14/2015 11.11 11.177 11.11 11.177 1,614
08/13/2015 11.1001 11.16 11.1001 11.16 500
08/12/2015 11.1 11.1 11.1 11.1 100
08/11/2015 11.1 11.497 11.1 11.1 1,000
08/10/2015 11.25 11.425 11.1 11.1 3,765
08/07/2015 11.15 11.15 11.15 11.15 141
08/06/2015 11.7 11.7 11.5 11.5 3,200
08/05/2015 11.5 11.5 11.44 11.44 1,046
08/04/2015 11.5 11.5 11.5 11.5 00
08/03/2015 11.5 11.5 11.5 11.5 00
07/31/2015 11.5 11.5 11.5 11.5 00
07/30/2015 11.3 12 11.3 11.5 8,957
07/29/2015 11.15 11.2 11.15 11.2 1,333
07/28/2015 11.1101 11.1101 11.1101 11.1101 405
07/27/2015 11.45 11.45 11.076 11.076 2,130
07/24/2015 11.5 11.5 11.5 11.5 00
07/23/2015 11.45 11.5 11.45 11.5 1,300
07/22/2015 11.08 11.08 11.08 11.08 00
07/21/2015 11.08 11.08 11.08 11.08 00
07/20/2015 11.78 11.78 11.08 11.08 400
07/17/2015 11.301 11.301 11.301 11.301 00
07/16/2015 11.301 11.301 11.301 11.301 00
07/15/2015 11.25 11.9999 10.703 11.301 3,609
07/14/2015 11.25 11.25 11.25 11.25 00
07/13/2015 11.28 11.3 11.25 11.25 1,398
07/10/2015 11.25 11.25 11.25 11.25 00
07/09/2015 11.25 11.25 11.25 11.25 00
07/08/2015 11.1 12 11.1 11.25 581
07/07/2015 12.22 12.22 12.22 12.22 319
07/06/2015 11.33 11.33 11.33 11.33 00
07/02/2015 11.34 11.34 11.33 11.33 200
07/01/2015 11.5 11.5 11.3 11.35 6,950
06/30/2015 12.5 12.5 11.35 11.36 22,344
06/29/2015 12 12 11.55 12 12,817
06/26/2015 11.65 11.65 11.65 11.65 1,274
06/25/2015 11.3027 11.3027 11.3027 11.3027 00
06/24/2015 11.3 11.3027 11.3 11.3027 451
06/23/2015 11.5 11.5 11.3 11.3 832
06/22/2015 11.04 11.65 11.04 11.5001 4,848
06/19/2015 11.8499 11.8499 11.07 11.07 23,369
06/18/2015 11.25 12 11.22 11.85 9,127
06/17/2015 11.25 11.25 11.1 11.25 4,632
06/16/2015 11.24 11.25 11.05 11.25 10,419
06/15/2015 11.08 11.25 11.08 11.24 5,021
06/12/2015 10.95 11 10.95 10.991 770
06/11/2015 11.05 11.05 10.95 10.95 1,610
06/10/2015 11.0499 11.09 10.9501 11.05 17,202
06/09/2015 11.1 11.1 11.0999 11.0999 400
06/08/2015 11 11.0162 11 11.0162 842
06/05/2015 10.999 11 10.9 11 3,888
06/04/2015 10.9999 10.9999 10.9 10.9 821
06/03/2015 11 11.0001 11 11 3,013
06/02/2015 10.98 11.049 10.9 10.9 6,194
06/01/2015 10.8 10.98 10.8 10.8 1,050
05/29/2015 10.85 10.87 10.85 10.85 3,805
05/28/2015 10.856 10.856 10.85 10.85 1,300
05/27/2015 10.9001 10.91 10.77 10.77 4,981
05/26/2015 10.7501 10.7501 10.7501 10.7501 00
05/22/2015 10.7501 10.7501 10.7501 10.7501 00
05/21/2015 10.7501 10.7501 10.7501 10.7501 576
05/20/2015 11.0467 11.0467 11.0467 11.0467 368
05/19/2015 11.05 11.05 11.05 11.05 00
05/18/2015 10.7201 11.05 10.7201 11.05 1,701
05/15/2015 11.05 11.05 11.05 11.05 00
05/14/2015 11.05 11.05 11.05 11.05 00
05/13/2015 11.05 11.05 11.05 11.05 00
05/12/2015 11.05 11.05 11.05 11.05 00
05/11/2015 10.71 11.05 10.71 11.05 5,177
05/08/2015 10.73 10.8 10.71 10.71 6,273
05/07/2015 10.74 10.74 10.74 10.74 341
05/06/2015 10.74 10.74 10.71 10.74 685
05/05/2015 10.9542 10.9542 10.9542 10.9542 00
05/04/2015 11 11 10.9542 10.9542 210
05/01/2015 10.7001 10.7001 10.7001 10.7001 00
04/30/2015 11.228 11.25 10.7001 10.7001 4,200
04/29/2015 10.98 11 10.96 10.96 2,145
04/28/2015 10.978 11 10.9 10.99 4,700
04/27/2015 10.7 10.9999 10.7 10.9999 750
04/24/2015 10.59 10.59 10.59 10.59 00
04/23/2015 10.59 10.59 10.59 10.59 120
04/22/2015 10.7099 10.7099 10.57 10.57 979
04/21/2015 10.71 10.71 10.7005 10.71 345
04/20/2015 10.63 10.99 10.63 10.99 1,954
04/17/2015 10.55 10.55 10.55 10.55 00
04/16/2015 10.61 10.65 10.55 10.55 865
04/15/2015 10.5478 10.5478 10.5478 10.5478 638
04/14/2015 10.54 10.91 10.54 10.91 696
04/13/2015 10.99 10.99 10.99 10.99 00
04/10/2015 10.99 10.99 10.99 10.99 100
04/09/2015 10.59 10.98 10.57 10.98 500
04/08/2015 11 11 10.7 10.73 1,564
04/07/2015 10.99 10.99 10.99 10.99 00
04/06/2015 10.98 11 10.8 10.99 1,420
04/02/2015 10.97 11 10.97 11 700
04/01/2015 10.72 10.9999 10.6 10.9999 1,944
03/31/2015 11.02 11.02 11.02 11.02 00
03/30/2015 11.02 11.02 11.02 11.02 454
03/27/2015 10.949 11.1499 10.93 11.1499 2,672
03/26/2015 10.8 10.8 10.8 10.8 00
03/25/2015 10.8 10.8 10.8 10.8 200
03/24/2015 10.79 10.96 10.79 10.96 1,738
03/23/2015 10.87 10.87 10.86 10.87 3,978
03/20/2015 10.87 10.87 10.87 10.87 183
03/19/2015 10.85 10.85 10.85 10.85 00
03/18/2015 10.85 10.85 10.85 10.85 00
03/17/2015 10.85 10.85 10.85 10.85 283
03/16/2015 10.8 10.84 10.8 10.83 659
03/13/2015 10.81 10.81 10.8 10.8 1,547
03/12/2015 10.84 10.84 10.84 10.84 00
03/11/2015 11.14 11.14 10.84 10.84 203
03/10/2015 11.15 11.15 11.15 11.15 00
03/09/2015 11.15 11.15 11.15 11.15 495
03/06/2015 11.25 11.25 11.25 11.25 00
03/05/2015 11.25 11.25 11.25 11.25 00
03/04/2015 10.81 11.25 10.81 11.25 1,890
03/03/2015 10.98 11 10.98 11 2,563
03/02/2015 10.8683 10.8683 10.8683 10.8683 200
02/27/2015 10.86 10.86 10.86 10.86 130
02/26/2015 10.9999 10.9999 10.9999 10.9999 00
02/25/2015 10.9999 10.9999 10.9999 10.9999 00
02/24/2015 10.9 11 10.9 10.9999 669
02/23/2015 11 11 10.86 10.86 285
02/20/2015 10.9676 11 10.9676 11 1,579
02/19/2015 10.98 10.9899 10.85 10.85 1,318
02/18/2015 10.9799 10.98 10.941 10.98 1,180
02/17/2015 10.9899 10.9899 10.9899 10.9899 570
02/13/2015 10.95 11 10.95 10.99 8,159
02/12/2015 10.96 10.9799 10.96 10.9799 300
02/11/2015 10.8501 10.8501 10.8501 10.8501 242
02/10/2015 10.99 10.99 10.9899 10.9899 1,100
02/09/2015 10.95 10.95 10.9499 10.9499 904
02/06/2015 10.9499 10.9499 10.9499 10.9499 1,344
02/05/2015 11 11 11 11 150
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?