Bank of the James Financial Group, Inc. (BOTJ)
NASDAQ: BOTJ · Real-Time Price · USD
13.77
-0.11 (-0.79%)
Jun 27, 2025, 4:00 PM - Market closed
BOTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 13.85 | 14.09 | 13.68 | 13.77 | 13.77 | -0.79% | 15,000 |
| Jun 26, 2025 | 14.00 | 14.00 | 13.88 | 13.88 | 13.88 | 1.31% | 950 |
| Jun 25, 2025 | 14.20 | 15.59 | 13.00 | 13.70 | 13.70 | -3.86% | 184,943 |
| Jun 24, 2025 | 14.30 | 14.30 | 14.12 | 14.25 | 14.25 | 0.78% | 3,181 |
| Jun 23, 2025 | 14.25 | 14.25 | 14.10 | 14.14 | 14.14 | 0.07% | 2,929 |
| Jun 20, 2025 | 14.22 | 14.25 | 14.12 | 14.13 | 14.13 | 1.77% | 3,567 |
| Jun 18, 2025 | 14.03 | 14.19 | 13.71 | 13.88 | 13.88 | 1.12% | 2,258 |
| Jun 17, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -3.31% | 546 |
| Jun 16, 2025 | 14.02 | 14.30 | 14.02 | 14.20 | 14.20 | -0.47% | 1,787 |
| Jun 13, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.23% | 278 |
| Jun 12, 2025 | 14.30 | 14.30 | 14.05 | 14.30 | 14.30 | 0.63% | 681 |
| Jun 11, 2025 | 14.25 | 14.25 | 13.90 | 14.21 | 14.21 | -0.28% | 924 |
| Jun 10, 2025 | 14.10 | 14.30 | 14.10 | 14.25 | 14.25 | -0.35% | 8,005 |
| Jun 9, 2025 | 14.01 | 14.30 | 14.01 | 14.30 | 14.30 | 0.35% | 892 |
| Jun 6, 2025 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | 0.35% | 9,904 |
| Jun 5, 2025 | 14.13 | 14.30 | 14.13 | 14.20 | 14.10 | -0.35% | 1,012 |
| Jun 4, 2025 | 14.49 | 14.49 | 14.20 | 14.25 | 14.15 | -0.35% | 2,851 |
| Jun 3, 2025 | 14.18 | 14.30 | 14.10 | 14.30 | 14.20 | - | 2,519 |
| Jun 2, 2025 | 14.00 | 14.30 | 14.00 | 14.30 | 14.20 | - | 4,441 |
| May 30, 2025 | 14.08 | 14.30 | 14.08 | 14.30 | 14.20 | 1.42% | 954 |
| May 29, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.00 | - | 278 |
| May 28, 2025 | 14.10 | 14.17 | 14.09 | 14.10 | 14.00 | -1.81% | 3,539 |
| May 27, 2025 | 14.37 | 14.37 | 14.36 | 14.36 | 14.26 | -0.07% | 500 |
| May 23, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.27 | - | 313 |
| May 22, 2025 | 14.25 | 14.50 | 14.25 | 14.37 | 14.27 | 0.84% | 8,176 |
| May 21, 2025 | 14.25 | 14.50 | 14.25 | 14.25 | 14.15 | - | 490 |
| May 20, 2025 | 14.15 | 14.50 | 14.15 | 14.25 | 14.15 | 1.79% | 1,743 |
| May 19, 2025 | 14.15 | 14.15 | 13.82 | 14.00 | 13.90 | -0.14% | 1,239 |
| May 16, 2025 | 14.34 | 14.50 | 14.02 | 14.02 | 13.92 | -1.20% | 2,141 |
| May 15, 2025 | 14.27 | 14.65 | 14.19 | 14.19 | 14.09 | 3.05% | 2,201 |
| May 14, 2025 | 14.50 | 14.50 | 13.77 | 13.77 | 13.67 | -5.03% | 2,519 |
| May 13, 2025 | 14.01 | 14.70 | 14.01 | 14.50 | 14.40 | 1.75% | 1,365 |
| May 12, 2025 | 14.28 | 14.28 | 14.25 | 14.25 | 14.15 | - | 1,672 |
| May 9, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.15 | 1.06% | 531 |
| May 8, 2025 | 14.00 | 14.40 | 14.00 | 14.10 | 14.00 | -0.84% | 1,539 |
| May 7, 2025 | 14.18 | 14.35 | 14.02 | 14.22 | 14.12 | 1.57% | 2,200 |
| May 6, 2025 | 14.19 | 14.39 | 14.00 | 14.00 | 13.90 | 1.35% | 1,971 |
| May 5, 2025 | 13.94 | 14.15 | 13.81 | 13.81 | 13.72 | -1.00% | 3,542 |
| May 2, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.86 | 1.51% | 372 |
| May 1, 2025 | 13.67 | 13.75 | 13.50 | 13.75 | 13.65 | 1.66% | 8,962 |
| Apr 30, 2025 | 13.57 | 13.96 | 13.52 | 13.52 | 13.43 | -2.66% | 1,628 |
| Apr 29, 2025 | 13.55 | 13.89 | 13.55 | 13.89 | 13.79 | -0.57% | 811 |
| Apr 28, 2025 | 13.54 | 13.97 | 13.54 | 13.97 | 13.87 | 3.10% | 490 |
| Apr 25, 2025 | 13.50 | 13.97 | 13.25 | 13.55 | 13.46 | - | 2,164 |
| Apr 24, 2025 | 13.85 | 13.85 | 13.51 | 13.55 | 13.46 | -3.01% | 1,642 |
| Apr 23, 2025 | 13.97 | 13.97 | 13.38 | 13.97 | 13.87 | 1.34% | 3,037 |
| Apr 22, 2025 | 13.97 | 13.97 | 13.63 | 13.79 | 13.69 | 0.25% | 1,551 |
| Apr 21, 2025 | 13.88 | 13.88 | 13.75 | 13.75 | 13.65 | -1.08% | 1,813 |
| Apr 17, 2025 | 13.61 | 13.92 | 13.33 | 13.90 | 13.80 | 1.31% | 8,053 |
| Apr 16, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.62 | - | 684 |