Bank of the James Financial Group, Inc. (BOTJ)
NASDAQ: BOTJ · Real-Time Price · USD
20.25
+0.22 (1.10%)
At close: Feb 4, 2026, 4:00 PM EST
20.46
+0.21 (1.04%)
After-hours: Feb 4, 2026, 4:00 PM EST
BOTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 20.03 | 20.99 | 20.02 | 20.46 | 20.46 | 2.15% | 1,883 |
| Feb 3, 2026 | 19.75 | 20.50 | 19.75 | 20.03 | 20.03 | 0.15% | 5,927 |
| Feb 2, 2026 | 19.35 | 20.02 | 19.35 | 20.00 | 20.00 | 5.82% | 2,936 |
| Jan 30, 2026 | 18.88 | 20.00 | 18.88 | 18.90 | 18.90 | - | 2,472 |
| Jan 29, 2026 | 18.70 | 19.00 | 17.98 | 18.90 | 18.90 | 1.07% | 2,333 |
| Jan 28, 2026 | 18.60 | 18.70 | 18.58 | 18.70 | 18.70 | 0.86% | 2,046 |
| Jan 27, 2026 | 18.04 | 18.59 | 18.00 | 18.54 | 18.54 | 1.04% | 3,555 |
| Jan 26, 2026 | 17.75 | 18.40 | 17.75 | 18.35 | 18.35 | 1.27% | 2,453 |
| Jan 23, 2026 | 17.51 | 18.12 | 17.34 | 18.12 | 18.12 | 0.17% | 5,848 |
| Jan 22, 2026 | 18.05 | 18.25 | 18.05 | 18.09 | 18.09 | -0.06% | 1,953 |
| Jan 21, 2026 | 18.24 | 18.25 | 18.10 | 18.10 | 18.10 | -0.44% | 2,065 |
| Jan 20, 2026 | 18.10 | 18.40 | 18.10 | 18.18 | 18.18 | -0.93% | 2,933 |
| Jan 16, 2026 | 18.36 | 18.36 | 18.35 | 18.35 | 18.35 | -0.27% | 755 |
| Jan 15, 2026 | 18.50 | 18.55 | 18.40 | 18.40 | 18.40 | -0.86% | 1,434 |
| Jan 14, 2026 | 18.25 | 18.56 | 18.25 | 18.56 | 18.56 | 1.14% | 702 |
| Jan 13, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.38% | 797 |
| Jan 9, 2026 | 18.22 | 18.39 | 17.70 | 18.10 | 18.10 | -0.66% | 2,263 |
| Jan 8, 2026 | 18.18 | 18.59 | 18.18 | 18.22 | 18.22 | -0.27% | 1,320 |
| Jan 7, 2026 | 18.39 | 18.56 | 18.25 | 18.27 | 18.27 | -0.65% | 1,758 |
| Jan 6, 2026 | 18.55 | 18.59 | 18.39 | 18.39 | 18.39 | -1.08% | 4,085 |
| Jan 5, 2026 | 18.60 | 18.60 | 18.50 | 18.59 | 18.59 | 0.27% | 1,399 |
| Jan 2, 2026 | 18.60 | 18.60 | 18.26 | 18.54 | 18.54 | -0.22% | 1,886 |
| Dec 31, 2025 | 18.37 | 18.60 | 18.37 | 18.58 | 18.58 | 1.81% | 1,985 |
| Dec 30, 2025 | 18.50 | 18.50 | 18.25 | 18.25 | 18.25 | -1.46% | 530 |
| Dec 29, 2025 | 18.69 | 18.70 | 18.21 | 18.52 | 18.52 | 1.70% | 2,288 |
| Dec 26, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -2.52% | 448 |
| Dec 24, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 2.02% | 635 |
| Dec 23, 2025 | 18.11 | 18.31 | 18.00 | 18.31 | 18.31 | 0.99% | 1,564 |
| Dec 22, 2025 | 17.95 | 18.54 | 17.75 | 18.13 | 18.13 | 0.72% | 3,446 |
| Dec 19, 2025 | 18.50 | 18.70 | 17.89 | 18.00 | 18.00 | -3.74% | 7,320 |
| Dec 18, 2025 | 18.75 | 18.75 | 18.31 | 18.70 | 18.70 | -0.16% | 4,093 |
| Dec 17, 2025 | 18.74 | 18.74 | 18.40 | 18.73 | 18.73 | 1.02% | 2,937 |
| Dec 16, 2025 | 18.50 | 18.55 | 18.38 | 18.54 | 18.54 | 0.22% | 3,102 |
| Dec 15, 2025 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 2.78% | 6,394 |
| Dec 12, 2025 | 18.30 | 18.40 | 18.00 | 18.00 | 18.00 | -1.96% | 2,784 |
| Dec 11, 2025 | 18.00 | 18.50 | 18.00 | 18.36 | 18.36 | 2.34% | 3,360 |
| Dec 10, 2025 | 18.00 | 18.25 | 17.94 | 17.94 | 17.94 | 0.50% | 4,082 |
| Dec 9, 2025 | 17.95 | 17.95 | 17.85 | 17.85 | 17.85 | -0.28% | 1,396 |
| Dec 8, 2025 | 18.00 | 18.00 | 17.76 | 17.90 | 17.90 | 0.56% | 3,504 |
| Dec 5, 2025 | 17.89 | 18.00 | 17.78 | 17.80 | 17.80 | 0.42% | 3,245 |
| Dec 4, 2025 | 17.89 | 17.89 | 17.73 | 17.73 | 17.73 | -0.03% | 1,530 |
| Dec 3, 2025 | 17.75 | 17.75 | 17.58 | 17.73 | 17.73 | 0.68% | 1,341 |
| Dec 2, 2025 | 17.52 | 18.00 | 17.52 | 17.61 | 17.61 | -2.38% | 5,295 |
| Dec 1, 2025 | 17.50 | 18.04 | 17.50 | 18.04 | 18.04 | 0.22% | 1,715 |
| Nov 28, 2025 | 18.01 | 18.01 | 17.98 | 18.00 | 18.00 | 5.82% | 1,051 |
| Nov 26, 2025 | 17.24 | 18.13 | 16.97 | 17.01 | 17.01 | -2.24% | 3,583 |
| Nov 25, 2025 | 17.60 | 17.75 | 17.16 | 17.40 | 17.40 | - | 10,627 |
| Nov 24, 2025 | 17.25 | 18.14 | 16.65 | 17.40 | 17.40 | -2.08% | 10,247 |
| Nov 21, 2025 | 16.90 | 18.10 | 16.90 | 17.77 | 17.77 | 0.97% | 8,094 |
| Nov 20, 2025 | 18.50 | 18.50 | 17.60 | 17.60 | 17.50 | 3.10% | 13,942 |