Bank of the James Financial Group, Inc. (BOTJ)
NASDAQ: BOTJ · Real-Time Price · USD
14.84
+0.34 (2.34%)
Mar 31, 2025, 2:24 PM EDT - Market open
BOTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.60 | 14.88 | 14.50 | 14.50 | 14.50 | -0.96% | 4,668 |
| Mar 27, 2025 | 14.70 | 14.96 | 14.63 | 14.64 | 14.64 | 0.68% | 10,869 |
| Mar 26, 2025 | 14.31 | 15.00 | 14.31 | 14.54 | 14.54 | 1.90% | 16,107 |
| Mar 25, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - | 573 |
| Mar 24, 2025 | 14.50 | 14.90 | 13.80 | 14.27 | 14.27 | -2.66% | 17,410 |
| Mar 21, 2025 | 14.70 | 15.20 | 14.43 | 14.66 | 14.66 | -0.27% | 29,988 |
| Mar 20, 2025 | 13.49 | 15.40 | 12.75 | 14.70 | 14.70 | 10.53% | 19,978 |
| Mar 19, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.83% | 251 |
| Mar 18, 2025 | 13.30 | 13.80 | 13.15 | 13.41 | 13.41 | 2.21% | 6,019 |
| Mar 17, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | 59 |
| Mar 14, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.15% | 482 |
| Mar 13, 2025 | 12.95 | 13.50 | 12.95 | 13.10 | 13.10 | 1.16% | 3,654 |
| Mar 12, 2025 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | -0.38% | 1,119 |
| Mar 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.40% | 564 |
| Mar 10, 2025 | 12.99 | 13.07 | 12.82 | 12.82 | 12.82 | -1.91% | 2,496 |
| Mar 7, 2025 | 12.90 | 13.09 | 12.90 | 13.07 | 13.07 | 0.15% | 2,117 |
| Mar 6, 2025 | 13.04 | 13.08 | 12.80 | 13.05 | 12.95 | 0.23% | 2,952 |
| Mar 5, 2025 | 13.11 | 13.12 | 12.96 | 13.02 | 12.92 | 1.48% | 6,305 |
| Mar 4, 2025 | 13.10 | 13.10 | 12.83 | 12.83 | 12.73 | -2.06% | 843 |
| Mar 3, 2025 | 13.13 | 13.13 | 13.10 | 13.10 | 13.00 | -0.23% | 12,462 |
| Feb 28, 2025 | 13.09 | 13.14 | 13.09 | 13.13 | 13.03 | - | 7,886 |
| Feb 27, 2025 | 13.10 | 13.13 | 13.09 | 13.13 | 13.03 | - | 15,084 |
| Feb 26, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.03 | 0.31% | 418 |
| Feb 25, 2025 | 13.00 | 13.09 | 13.00 | 13.09 | 12.99 | -0.30% | 2,282 |
| Feb 24, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.03 | 0.31% | 1,183 |
| Feb 21, 2025 | 13.00 | 13.13 | 13.00 | 13.09 | 12.99 | 0.69% | 1,679 |
| Feb 20, 2025 | 13.12 | 13.13 | 13.00 | 13.00 | 12.90 | -0.98% | 16,075 |
| Feb 19, 2025 | 13.13 | 13.13 | 13.00 | 13.13 | 13.03 | 0.99% | 3,154 |
| Feb 18, 2025 | 12.95 | 13.00 | 12.80 | 13.00 | 12.90 | - | 12,550 |
| Feb 14, 2025 | 13.16 | 13.85 | 12.81 | 13.00 | 12.90 | -0.08% | 12,446 |
| Feb 13, 2025 | 13.50 | 13.79 | 13.00 | 13.01 | 12.91 | - | 10,169 |
| Feb 12, 2025 | 13.25 | 13.60 | 13.01 | 13.01 | 12.91 | -1.14% | 12,570 |
| Feb 11, 2025 | 13.63 | 13.63 | 13.16 | 13.16 | 13.06 | -2.88% | 3,845 |
| Feb 10, 2025 | 13.20 | 13.63 | 12.75 | 13.55 | 13.45 | 0.41% | 7,570 |
| Feb 7, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.39 | -0.99% | 538 |
| Feb 6, 2025 | 13.36 | 13.63 | 13.32 | 13.63 | 13.53 | 0.29% | 3,461 |
| Feb 5, 2025 | 13.63 | 13.63 | 13.40 | 13.59 | 13.49 | -0.29% | 7,422 |
| Feb 4, 2025 | 13.85 | 13.85 | 13.63 | 13.63 | 13.53 | -1.94% | 650 |
| Feb 3, 2025 | 14.01 | 14.01 | 13.50 | 13.90 | 13.79 | - | 2,913 |
| Jan 31, 2025 | 13.75 | 14.00 | 13.75 | 13.90 | 13.79 | -0.50% | 4,276 |
| Jan 30, 2025 | 13.58 | 13.97 | 13.55 | 13.97 | 13.86 | 0.50% | 1,394 |
| Jan 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.79 | - | 117 |
| Jan 28, 2025 | 13.30 | 13.90 | 13.28 | 13.90 | 13.79 | 1.46% | 706 |
| Jan 27, 2025 | 13.27 | 13.94 | 13.27 | 13.70 | 13.60 | -2.07% | 4,562 |
| Jan 24, 2025 | 13.40 | 13.99 | 13.20 | 13.99 | 13.88 | 4.40% | 3,835 |
| Jan 23, 2025 | 12.80 | 13.98 | 12.80 | 13.40 | 13.30 | 2.21% | 1,770 |
| Jan 22, 2025 | 13.30 | 13.65 | 13.11 | 13.11 | 13.01 | -1.80% | 4,216 |
| Jan 21, 2025 | 13.58 | 13.70 | 13.14 | 13.35 | 13.25 | -4.64% | 6,121 |
| Jan 17, 2025 | 13.50 | 14.11 | 13.49 | 14.00 | 13.89 | 4.01% | 13,041 |
| Jan 16, 2025 | 13.28 | 13.58 | 13.04 | 13.46 | 13.36 | 0.90% | 2,136 |