Bank of the James Financial Group, Inc. (BOTJ)
NASDAQ: BOTJ · Real-Time Price · USD
18.58
+0.33 (1.81%)
Dec 31, 2025, 4:00 PM EST - Market closed
BOTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 17.19 | 17.90 | 16.90 | 17.07 | 16.97 | 0.47% | 4,531 |
| Nov 18, 2025 | 16.60 | 17.00 | 16.60 | 16.99 | 16.89 | 1.74% | 3,930 |
| Nov 17, 2025 | 16.75 | 16.84 | 16.50 | 16.70 | 16.61 | -0.60% | 2,736 |
| Nov 14, 2025 | 16.90 | 17.24 | 16.80 | 16.80 | 16.70 | -1.12% | 2,160 |
| Nov 13, 2025 | 16.77 | 16.99 | 16.77 | 16.99 | 16.89 | 1.31% | 566 |
| Nov 12, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.67 | -2.50% | 359 |
| Nov 11, 2025 | 17.01 | 17.46 | 16.55 | 17.20 | 17.10 | 1.33% | 2,205 |
| Nov 10, 2025 | 17.00 | 17.00 | 16.98 | 16.98 | 16.88 | 0.03% | 774 |
| Nov 7, 2025 | 16.80 | 16.97 | 16.50 | 16.97 | 16.87 | 0.41% | 1,291 |
| Nov 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.80 | -0.29% | 128 |
| Nov 5, 2025 | 16.50 | 16.97 | 16.50 | 16.95 | 16.85 | 2.60% | 1,866 |
| Nov 4, 2025 | 16.86 | 17.13 | 16.51 | 16.52 | 16.43 | -2.82% | 3,173 |
| Nov 3, 2025 | 16.21 | 17.50 | 16.20 | 17.00 | 16.90 | -0.29% | 5,699 |
| Oct 31, 2025 | 16.30 | 17.05 | 16.25 | 17.05 | 16.95 | 4.99% | 15,654 |
| Oct 30, 2025 | 16.15 | 16.25 | 16.15 | 16.24 | 16.15 | - | 2,091 |
| Oct 29, 2025 | 16.21 | 16.24 | 16.20 | 16.24 | 16.15 | 0.06% | 741 |
| Oct 28, 2025 | 15.72 | 16.23 | 15.72 | 16.23 | 16.14 | -0.12% | 910 |
| Oct 27, 2025 | 15.80 | 16.25 | 15.80 | 16.25 | 16.16 | 2.20% | 1,963 |
| Oct 24, 2025 | 15.73 | 15.90 | 15.53 | 15.90 | 15.81 | 0.70% | 1,702 |
| Oct 22, 2025 | 15.90 | 15.90 | 15.50 | 15.79 | 15.70 | -0.54% | 852 |
| Oct 21, 2025 | 15.92 | 16.00 | 15.72 | 15.88 | 15.78 | 0.22% | 1,173 |
| Oct 20, 2025 | 15.70 | 15.84 | 14.44 | 15.84 | 15.75 | 0.51% | 4,006 |