Bank of the James Financial Group, Inc. (BOTJ)
NASDAQ: BOTJ · Real-Time Price · USD
15.90
+0.08 (0.51%)
Oct 10, 2025, 11:37 AM EDT - Market open

BOTJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202515.7515.9015.7515.90-0.51%263
Oct 9, 202515.8215.9215.8215.8215.82-0.25%5,719
Oct 8, 202515.4016.0015.4015.8615.860.76%4,644
Oct 7, 202515.7415.7415.7415.7415.74-254
Oct 6, 202515.6515.7415.5215.7415.740.58%1,939
Oct 3, 202515.5515.6515.5015.6515.651.03%1,128
Oct 2, 202515.5715.5715.4915.4915.49-0.67%1,603
Oct 1, 202515.6015.6015.6015.6015.60-0.03%174
Sep 30, 202515.6015.6015.6015.6015.60-0.76%309
Sep 29, 202515.7015.7215.7015.7215.72-0.13%595
Sep 26, 202515.5615.7515.5615.7415.741.09%3,307
Sep 25, 202515.2515.5715.2515.5715.571.27%1,411
Sep 24, 202515.3515.3815.3515.3815.38-0.16%476
Sep 23, 202515.5815.5815.4015.4015.400.43%1,990
Sep 22, 202515.4515.4515.3315.3315.33-0.43%920
Sep 19, 202515.5015.5015.4015.4015.40-0.90%3,279
Sep 18, 202515.5515.6015.4315.5415.542.71%1,963
Sep 17, 202515.4515.4515.1315.1315.13-2.51%526
Sep 16, 202515.5215.5215.5215.5215.520.13%880
Sep 15, 202515.5015.5015.5015.5015.501.64%524
Sep 12, 202515.0115.5115.0115.2515.252.69%3,687
Sep 11, 202514.8514.8514.8514.8514.75-3.95%536
Sep 10, 202515.4015.4614.2915.4615.36-0.23%1,226
Sep 9, 202515.5215.5215.4915.5015.400.06%733
Sep 8, 202515.4915.4915.4915.4915.39-306
Sep 5, 202515.5815.6715.4915.4915.390.50%4,307
Sep 4, 202515.4315.5015.4115.4115.31-2,506
Sep 3, 202515.4815.7715.4115.4115.31-0.71%2,926
Sep 2, 202515.3515.5215.3515.5215.42-0.13%1,071
Aug 29, 202515.5515.6015.5415.5415.44-0.06%7,599
Aug 28, 202515.4015.5515.4015.5515.450.78%525
Aug 27, 202515.5215.5515.4315.4315.331.05%3,587
Aug 26, 202515.2515.5115.2515.2715.17-1.57%9,084
Aug 25, 202515.0015.5115.0015.5115.413.56%4,342
Aug 22, 202514.4814.9814.4814.9814.883.67%9,546
Aug 21, 202514.3014.4514.3014.4514.360.14%2,533
Aug 20, 202514.3514.4514.3514.4314.341.26%2,688
Aug 19, 202514.1714.3514.1314.2514.161.86%3,545
Aug 18, 202513.9914.1613.9913.9913.90-1.20%2,431
Aug 15, 202514.1714.1713.9914.1614.07-0.18%1,258
Aug 14, 202513.9314.2513.7514.1914.090.97%2,924
Aug 13, 202513.9214.3013.9214.0513.960.50%2,817
Aug 12, 202514.0014.2413.8713.9813.890.77%4,775
Aug 11, 202513.9713.9713.8713.8713.78-0.48%882
Aug 8, 202513.9413.9413.9413.9413.85-55
Aug 7, 202513.9013.9413.9013.9413.850.80%8,066
Aug 6, 202513.8514.0013.7613.8313.74-0.65%16,203
Aug 5, 202513.7514.0013.7013.9213.830.57%6,053
Aug 4, 202513.7413.8413.5713.8413.751.03%8,180
Aug 1, 202513.7013.7013.7013.7013.61-215