Bank of the James Financial Group, Inc. (BOTJ)
NASDAQ: BOTJ · Real-Time Price · USD
17.77
+0.27 (1.54%)
Nov 21, 2025, 4:00 PM EST - Market closed
BOTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 16.90 | 18.10 | 16.90 | 17.77 | 17.77 | 0.97% | 8,060 |
| 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 |
| Oct 17, 2025 | 14.57 | 15.76 | 14.57 | 15.76 | 15.67 | 2.01% | 739 |
| Oct 16, 2025 | 15.65 | 15.65 | 15.40 | 15.45 | 15.36 | -2.22% | 5,139 |
| Oct 15, 2025 | 15.79 | 15.80 | 15.79 | 15.80 | 15.71 | 0.36% | 603 |
| Oct 14, 2025 | 15.51 | 15.84 | 15.51 | 15.74 | 15.65 | 0.53% | 6,543 |
| Oct 13, 2025 | 15.68 | 15.84 | 15.60 | 15.66 | 15.57 | -0.65% | 2,398 |
| Oct 10, 2025 | 15.75 | 15.90 | 15.75 | 15.76 | 15.67 | -0.36% | 1,475 |
| Oct 9, 2025 | 15.82 | 15.92 | 15.82 | 15.82 | 15.73 | -0.25% | 5,719 |
| Oct 8, 2025 | 15.40 | 16.00 | 15.40 | 15.86 | 15.77 | 0.76% | 4,644 |
| Oct 6, 2025 | 15.65 | 15.74 | 15.52 | 15.74 | 15.65 | 0.58% | 1,939 |
| Oct 3, 2025 | 15.55 | 15.65 | 15.50 | 15.65 | 15.56 | 1.03% | 1,128 |
| Oct 2, 2025 | 15.57 | 15.57 | 15.49 | 15.49 | 15.40 | -0.67% | 1,603 |
| Oct 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.51 | -0.03% | 174 |
| Sep 30, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.51 | -0.76% | 309 |
| Sep 29, 2025 | 15.70 | 15.72 | 15.70 | 15.72 | 15.63 | -0.13% | 595 |
| Sep 26, 2025 | 15.56 | 15.75 | 15.56 | 15.74 | 15.65 | 1.09% | 3,307 |
| Sep 25, 2025 | 15.25 | 15.57 | 15.25 | 15.57 | 15.48 | 1.27% | 1,411 |
| Sep 24, 2025 | 15.35 | 15.38 | 15.35 | 15.38 | 15.29 | -0.16% | 476 |
| Sep 23, 2025 | 15.58 | 15.58 | 15.40 | 15.40 | 15.31 | 0.43% | 1,990 |
| Sep 22, 2025 | 15.45 | 15.45 | 15.33 | 15.33 | 15.25 | -0.43% | 920 |
| Sep 19, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.31 | -0.90% | 3,279 |
| Sep 18, 2025 | 15.55 | 15.60 | 15.43 | 15.54 | 15.45 | 2.71% | 1,963 |
| Sep 17, 2025 | 15.45 | 15.45 | 15.13 | 15.13 | 15.04 | -2.51% | 526 |
| Sep 16, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.43 | 0.13% | 880 |
| Sep 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | 1.64% | 524 |
| Sep 12, 2025 | 15.01 | 15.51 | 15.01 | 15.25 | 15.16 | 2.69% | 3,687 |
| Sep 11, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.67 | -3.95% | 536 |