Skip to main content
Bank of the James Financial Group, Inc. (BOTJ)
NASDAQ: BOTJ · Real-Time Price · USD
14.00
+0.65 (4.87%)
Jan 17, 2025, 4:00 PM EST - Market closed

BOTJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202513.5014.1113.4914.0014.004.01%13,041
Jan 16, 202513.2813.5813.0413.4613.460.90%2,136
Jan 15, 202512.1613.6912.1613.3413.3410.61%18,063
Jan 14, 202512.0013.1211.5612.0612.062.90%75,703
Jan 13, 202512.5012.5011.7011.7211.72-6.24%87,569
Jan 10, 202513.9313.9312.5012.5012.50-7.54%13,920
Jan 8, 202515.0015.0013.3613.5213.52-12.83%50,647
Jan 7, 202515.1615.5115.0015.5115.512.44%2,347
Jan 6, 202515.4515.4514.8215.1415.140.60%13,399
Jan 3, 202514.8915.6014.7815.0515.05-1.95%6,088
Jan 2, 202515.5215.8014.9915.3515.35-3.28%11,007
Dec 31, 202415.8015.8715.3015.8715.87-0.06%1,275
Dec 30, 202415.6515.8815.6515.8815.882.19%1,199
Dec 27, 202415.2615.8815.2315.5415.54-2.14%4,063
Dec 26, 202415.4315.8815.4315.8815.883.52%1,182
Dec 24, 202415.6815.6815.3415.3415.341.39%4,770
Dec 23, 202415.0315.1314.3915.1315.13-1.18%5,531
Dec 20, 202415.0215.7414.5015.3115.313.45%3,512
Dec 19, 202415.4215.6414.8014.8014.80-1.73%4,687
Dec 18, 202415.3815.7115.0615.0615.06-2.20%4,250
Dec 17, 202415.5015.5015.4015.4015.400.98%1,713
Dec 16, 202415.0715.4015.0715.2515.251.73%2,047
Dec 13, 202415.1515.5014.5014.9914.99-3.41%35,504
Dec 12, 202415.6815.6815.5215.5215.52-1.77%468
Dec 11, 202416.0016.2415.3215.8015.80-2.02%8,793
Dec 10, 202416.0416.4715.9616.1316.132.77%1,093
Dec 9, 202415.7416.0115.5315.6915.69-1.01%6,159
Dec 6, 202416.4916.5515.4115.8515.85-1.55%6,207
Dec 5, 202416.5516.5516.0316.1016.10-0.87%10,203
Dec 4, 202416.0017.0516.0016.2416.240.88%13,205
Dec 3, 202415.4516.1015.4516.1016.104.89%6,050
Dec 2, 202415.7515.7515.2515.3515.35-2.04%2,228
Nov 29, 202414.7515.6914.7515.6715.675.17%8,619
Nov 27, 202414.6014.9014.6014.9014.900.95%550
Nov 26, 202414.3514.8814.3514.7614.760.07%749
Nov 25, 202414.6514.8514.3514.7514.75-18,202
Nov 22, 202414.7414.7514.6014.7514.751.03%1,533
Nov 21, 202414.4414.6014.1514.6014.500.41%15,409
Nov 20, 202414.1114.5414.0514.5414.440.28%5,959
Nov 19, 202414.2314.5014.0114.5014.401.47%9,180
Nov 18, 202414.5014.5014.2914.2914.19-1.99%2,185
Nov 15, 202414.2514.5814.2514.5814.480.48%5,990
Nov 14, 202414.4514.5114.0014.5114.411.21%1,648
Nov 13, 202414.3714.3713.9414.3414.242.47%1,270
Nov 12, 202413.9514.5713.9413.9913.901.60%12,814
Nov 11, 202413.6213.9713.2613.7713.681.25%13,597
Nov 8, 202413.6013.6013.6013.6013.511.04%312
Nov 7, 202413.2313.7313.2313.4613.370.07%4,977
Nov 6, 202413.1713.6913.1713.4513.362.99%7,529
Nov 5, 202412.8713.2012.8713.0612.97-0.15%1,531
Nov 4, 202413.1213.2713.0013.0812.99-1.36%9,118
Nov 1, 202413.0813.3513.0813.2613.170.45%3,678
Oct 31, 202413.0913.3913.0013.2013.11-2,544
Oct 30, 202412.9913.4712.9913.2013.110.23%9,582
Oct 29, 202412.7513.1712.7513.1713.081.59%5,263
Oct 28, 202413.0013.2112.5012.9612.88-2.08%14,558
Oct 25, 202413.4013.4813.0013.2413.15-1.19%11,827
Oct 24, 202413.1913.5013.1913.4013.31-0.15%2,267
Oct 23, 202412.9713.4212.9713.4213.332.83%4,266
Oct 22, 202413.1713.3412.9913.0512.962.20%2,632
Oct 21, 202413.2413.3912.7712.7712.680.16%4,364
Oct 18, 202413.4813.5212.7512.7512.66-5.13%4,774
Oct 17, 202412.8513.4412.8213.4413.352.05%5,806
Oct 16, 202413.0313.1712.7513.1713.082.13%7,302
Oct 15, 202412.5013.2912.5012.9012.812.34%12,400
Oct 14, 202412.7512.8812.5212.6012.52-1.49%8,886
Oct 11, 202412.7713.0012.7512.7912.700.31%16,020
Oct 10, 202412.5512.9912.5512.7512.66-1.92%10,884
Oct 9, 202413.0513.0812.6613.0012.91-0.08%3,636
Oct 8, 202413.0013.1513.0013.0112.92-0.08%1,094
Oct 7, 202413.5513.5613.0213.0212.93-3.12%1,689
Oct 4, 202413.4013.4513.4013.4413.35-0.68%802
Oct 3, 202413.3214.0513.3213.5313.44-0.78%1,097
Oct 2, 202413.6413.6413.6413.6413.55-0.09%239
Oct 1, 202413.9814.1913.5013.6513.56-0.66%3,220
Sep 30, 202414.0814.2013.7413.7413.65-2.55%13,079
Sep 27, 202414.1014.5714.0214.1014.01-1.43%7,539
Sep 26, 202413.9414.5013.9414.3114.212.18%1,818
Sep 25, 202414.0114.1414.0014.0013.91-1,218
Sep 24, 202414.1514.3613.9814.0013.91-0.28%3,572
Sep 23, 202414.3314.5714.0414.0413.950.21%2,025
Sep 20, 202414.5314.5514.0114.0113.92-3.78%10,692
Sep 19, 202414.6014.6014.3014.5614.46-2,910
Sep 18, 202414.2514.9514.0314.5614.463.78%4,261
Sep 17, 202414.1514.1514.0314.0313.94-2.26%471
Sep 16, 202413.8514.4513.8514.3614.265.09%2,470
Sep 13, 202413.9113.9313.4013.6613.571.19%1,139
Sep 12, 202413.5213.6513.5013.5013.41-1.46%634
Sep 11, 202413.7013.7913.7013.7013.611.41%3,720
Sep 10, 202413.5013.5113.5013.5113.420.45%1,226
Sep 9, 202412.8413.4512.8413.4513.361.13%2,205
Sep 6, 202413.3013.3013.3013.3013.21-0.27%407
Sep 5, 202413.3413.3413.3413.3413.15-220
Sep 4, 202413.3313.3413.3313.3413.15-0.55%633
Sep 3, 202413.6113.6113.3913.4113.22-3.39%2,802
Aug 30, 202413.1213.9313.1213.8813.683.04%2,597
Aug 29, 202412.7113.4812.7113.4713.280.90%3,541
Aug 28, 202413.1013.3513.1013.3513.160.17%1,423
Aug 27, 202413.1913.5613.1913.3313.14-0.40%1,392
Aug 26, 202413.2613.5913.1713.3813.19-0.30%711