Skip to main content
logo
Bank of the James Financial Group, Inc. (BOTJ)
NASDAQ: BOTJ · Real-Time Price · USD
14.98
+0.53 (3.67%)
At close: Aug 22, 2025, 4:00 PM
14.71
-0.27 (-1.80%)
After-hours: Aug 22, 2025, 4:10 PM EDT

BOTJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202514.4814.9814.4814.9814.983.67%9,546
Aug 21, 202514.3014.4514.3014.4514.450.14%2,533
Aug 20, 202514.3514.4514.3514.4314.431.26%2,688
Aug 19, 202514.1714.3514.1314.2514.251.86%3,545
Aug 18, 202513.9914.1613.9913.9913.99-1.20%2,431
Aug 15, 202514.1714.1713.9914.1614.16-0.18%1,258
Aug 14, 202513.9314.2513.7514.1914.190.97%2,924
Aug 13, 202513.9214.3013.9214.0514.050.50%2,817
Aug 12, 202514.0014.2413.8713.9813.980.77%4,775
Aug 11, 202513.9713.9713.8713.8713.87-0.48%882
Aug 8, 202513.9413.9413.9413.9413.94-55
Aug 7, 202513.9013.9413.9013.9413.940.80%8,066
Aug 6, 202513.8514.0013.7613.8313.83-0.65%16,203
Aug 5, 202513.7514.0013.7013.9213.920.57%6,053
Aug 4, 202513.7413.8413.5713.8413.841.03%8,180
Aug 1, 202513.7013.7013.7013.7013.70-215
Jul 31, 202513.7013.7013.3813.7013.700.74%1,403
Jul 30, 202513.6013.6013.6013.6013.60-393
Jul 29, 202513.6913.6913.6013.6013.60-0.37%1,127
Jul 28, 202513.6513.6513.6213.6513.65-0.84%1,053
Jul 25, 202513.8413.8413.7713.7713.77-0.97%916
Jul 24, 202513.9513.9513.9013.9013.90-865
Jul 23, 202513.8513.9013.3013.9013.90-1,303
Jul 22, 202513.9013.9013.9013.9013.90-0.24%1,766
Jul 21, 202513.9913.9913.2613.9313.93-1.39%4,336
Jul 18, 202513.9814.1313.9814.1314.130.93%849
Jul 17, 202514.3014.3014.0014.0014.000.86%2,398
Jul 16, 202514.0014.2013.8813.8813.88-2.87%3,686
Jul 15, 202514.0214.2914.0214.2914.290.70%1,444
Jul 14, 202514.1914.1914.1914.1914.191.00%693
Jul 11, 202514.0514.0514.0514.0514.05-176
Jul 10, 202514.1114.2914.0514.0514.050.36%6,967
Jul 9, 202514.0214.0214.0014.0014.000.57%822
Jul 8, 202513.9814.2013.7913.9213.92-1.97%3,152
Jul 7, 202514.0114.2014.0014.2014.202.38%2,112
Jul 3, 202513.8713.8713.8713.8713.87-2.73%718
Jul 2, 202514.0014.2613.9014.2614.261.78%986
Jul 1, 202513.9714.1113.9714.0114.01-0.36%2,647
Jun 30, 202513.7714.0613.7714.0614.062.11%1,425
Jun 27, 202513.8514.0913.6813.7713.77-0.79%15,000
Jun 26, 202514.0014.0013.8813.8813.881.31%950
Jun 25, 202514.2015.5913.0013.7013.70-3.86%184,943
Jun 24, 202514.3014.3014.1214.2514.250.78%3,181
Jun 23, 202514.2514.2514.1014.1414.140.07%2,929
Jun 20, 202514.2214.2514.1214.1314.131.77%3,567
Jun 18, 202514.0314.1913.7113.8813.881.12%2,258
Jun 17, 202513.7313.7313.7313.7313.73-3.31%546
Jun 16, 202514.0214.3014.0214.2014.20-0.47%1,787
Jun 13, 202514.2714.2714.2714.2714.27-0.23%278
Jun 12, 202514.3014.3014.0514.3014.300.63%681