Bank of the James Financial Group, Inc. (BOTJ)
NASDAQ: BOTJ · Real-Time Price · USD
23.15
-0.03 (-0.13%)
At close: Apr 29, 2026, 4:00 PM EDT
22.90
-0.25 (-1.08%)
After-hours: Apr 29, 2026, 4:10 PM EDT
BOTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 23.20 | 23.20 | 22.90 | 22.90 | 22.90 | -1.21% | 1,701 |
| Apr 28, 2026 | 23.19 | 23.19 | 23.18 | 23.18 | 23.18 | -0.09% | 1,565 |
| Apr 27, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -0.39% | 1,279 |
| Apr 24, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.17% | 596 |
| Apr 23, 2026 | 23.20 | 23.37 | 23.18 | 23.25 | 23.25 | 0.22% | 4,560 |
| Apr 22, 2026 | 23.42 | 23.42 | 23.10 | 23.20 | 23.20 | - | 5,037 |
| Apr 21, 2026 | 23.49 | 23.50 | 23.15 | 23.20 | 23.20 | -0.64% | 5,430 |
| Apr 20, 2026 | 23.31 | 23.50 | 23.26 | 23.35 | 23.35 | 1.04% | 9,134 |
| Apr 17, 2026 | 22.60 | 23.45 | 22.60 | 23.11 | 23.11 | 2.21% | 12,903 |
| Apr 16, 2026 | 22.46 | 23.15 | 22.25 | 22.61 | 22.61 | 1.30% | 22,524 |
| Apr 15, 2026 | 22.28 | 22.75 | 22.10 | 22.32 | 22.32 | 0.90% | 34,027 |
| Apr 14, 2026 | 21.70 | 22.50 | 21.70 | 22.12 | 22.12 | 1.70% | 7,816 |
| Apr 13, 2026 | 22.20 | 22.34 | 21.70 | 21.75 | 21.75 | -2.16% | 10,489 |
| Apr 10, 2026 | 22.76 | 23.00 | 22.01 | 22.23 | 22.23 | -2.41% | 28,983 |
| Apr 9, 2026 | 22.46 | 23.00 | 22.46 | 22.78 | 22.78 | 2.15% | 5,518 |
| Apr 8, 2026 | 21.35 | 23.00 | 21.35 | 22.30 | 22.30 | 4.74% | 16,080 |
| Apr 7, 2026 | 20.96 | 21.35 | 20.80 | 21.29 | 21.29 | 1.09% | 8,821 |
| Apr 6, 2026 | 21.05 | 21.10 | 20.50 | 21.06 | 21.06 | -0.19% | 13,175 |
| Apr 2, 2026 | 20.40 | 21.10 | 20.40 | 21.10 | 21.10 | 1.93% | 13,010 |
| Apr 1, 2026 | 20.75 | 20.75 | 20.50 | 20.70 | 20.70 | 0.49% | 4,152 |
| Mar 31, 2026 | 20.65 | 20.84 | 20.60 | 20.60 | 20.60 | -0.48% | 2,415 |
| Mar 30, 2026 | 20.60 | 20.70 | 20.35 | 20.70 | 20.70 | 0.49% | 6,809 |
| Mar 27, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.48% | 1,329 |
| Mar 26, 2026 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | -1.05% | 2,487 |
| Mar 25, 2026 | 21.10 | 21.10 | 20.47 | 20.92 | 20.92 | - | 4,906 |
| Mar 24, 2026 | 20.95 | 20.96 | 20.92 | 20.92 | 20.92 | -0.19% | 2,693 |
| Mar 23, 2026 | 20.41 | 21.06 | 20.41 | 20.96 | 20.96 | 4.70% | 5,390 |
| Mar 20, 2026 | 20.90 | 21.10 | 20.00 | 20.02 | 20.02 | -4.67% | 27,291 |
| Mar 19, 2026 | 20.82 | 21.00 | 20.80 | 21.00 | 21.00 | -0.24% | 1,961 |
| Mar 18, 2026 | 21.09 | 21.09 | 20.53 | 21.05 | 21.05 | 0.19% | 2,682 |
| Mar 17, 2026 | 21.20 | 21.20 | 21.00 | 21.01 | 21.01 | - | 3,650 |
| Mar 16, 2026 | 20.90 | 21.40 | 20.85 | 21.01 | 21.01 | 0.33% | 5,730 |
| Mar 13, 2026 | 19.90 | 21.00 | 19.82 | 20.94 | 20.94 | 5.02% | 10,075 |
| Mar 12, 2026 | 19.88 | 19.94 | 19.88 | 19.94 | 19.94 | -0.25% | 720 |
| Mar 11, 2026 | 19.70 | 19.99 | 19.70 | 19.99 | 19.99 | 0.71% | 2,803 |
| Mar 10, 2026 | 19.71 | 19.85 | 19.70 | 19.85 | 19.85 | 0.15% | 3,020 |
| Mar 9, 2026 | 19.80 | 19.97 | 19.80 | 19.82 | 19.82 | -0.80% | 1,968 |
| Mar 6, 2026 | 19.86 | 20.00 | 19.74 | 19.98 | 19.98 | 0.65% | 2,548 |
| Mar 5, 2026 | 19.89 | 20.00 | 19.85 | 19.85 | 19.85 | -0.20% | 4,130 |
| Mar 4, 2026 | 19.30 | 20.29 | 19.30 | 19.89 | 19.89 | 3.97% | 6,292 |
| Mar 3, 2026 | 19.37 | 19.99 | 19.00 | 19.13 | 19.13 | -0.36% | 7,764 |
| Mar 2, 2026 | 19.65 | 20.00 | 19.20 | 19.20 | 19.20 | -3.61% | 14,770 |
| Feb 27, 2026 | 20.60 | 20.92 | 19.92 | 19.92 | 19.92 | -3.49% | 4,996 |
| Feb 26, 2026 | 20.65 | 20.70 | 20.49 | 20.64 | 20.64 | -0.29% | 3,856 |
| Feb 25, 2026 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | -0.09% | 1,017 |
| Feb 24, 2026 | 20.75 | 20.99 | 20.49 | 20.72 | 20.72 | -1.24% | 8,642 |
| Feb 23, 2026 | 20.84 | 21.35 | 20.75 | 20.98 | 20.98 | 0.38% | 6,098 |
| Feb 20, 2026 | 20.90 | 21.45 | 20.70 | 20.90 | 20.90 | - | 9,866 |
| Feb 19, 2026 | 20.65 | 20.90 | 20.40 | 20.90 | 20.90 | 0.63% | 5,258 |
| Feb 18, 2026 | 20.82 | 20.82 | 20.41 | 20.77 | 20.77 | 1.27% | 5,454 |