Bank of the James Financial Group, Inc. (BOTJ)
NASDAQ: BOTJ · Real-Time Price · USD
25.51
+0.11 (0.43%)
Jul 10, 2026, 4:00 PM EDT - Market closed
BOTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 25.50 | 25.66 | 25.25 | 25.51 | 25.51 | 0.43% | 29,523 |
| Jul 9, 2026 | 25.50 | 25.50 | 25.00 | 25.40 | 25.40 | 0.75% | 16,223 |
| Jul 8, 2026 | 25.37 | 25.74 | 24.98 | 25.21 | 25.21 | -0.16% | 19,668 |
| Jul 7, 2026 | 25.40 | 25.76 | 25.08 | 25.25 | 25.25 | -0.73% | 14,755 |
| Jul 6, 2026 | 25.73 | 26.06 | 25.21 | 25.44 | 25.44 | -0.72% | 19,027 |
| Jul 2, 2026 | 25.93 | 26.40 | 25.44 | 25.62 | 25.62 | -1.16% | 21,025 |
| Jul 1, 2026 | 25.63 | 26.60 | 25.34 | 25.92 | 25.92 | 1.57% | 50,695 |
| Jun 30, 2026 | 24.85 | 25.90 | 24.79 | 25.52 | 25.52 | 3.32% | 38,747 |
| Jun 29, 2026 | 24.61 | 24.90 | 24.52 | 24.70 | 24.70 | 0.78% | 45,618 |
| Jun 26, 2026 | 24.40 | 24.70 | 24.40 | 24.51 | 24.51 | 0.29% | 19,038 |
| Jun 25, 2026 | 24.65 | 24.70 | 24.41 | 24.44 | 24.44 | -0.45% | 13,238 |
| Jun 24, 2026 | 24.65 | 24.75 | 24.53 | 24.55 | 24.55 | - | 15,464 |
| Jun 23, 2026 | 24.65 | 24.77 | 24.50 | 24.55 | 24.55 | 0.61% | 28,603 |
| Jun 22, 2026 | 24.55 | 24.90 | 24.40 | 24.40 | 24.40 | -0.61% | 20,714 |
| Jun 18, 2026 | 24.43 | 24.89 | 24.24 | 24.55 | 24.55 | 1.82% | 48,759 |
| Jun 17, 2026 | 24.40 | 24.90 | 23.83 | 24.11 | 24.11 | -0.41% | 27,465 |
| Jun 16, 2026 | 24.81 | 24.90 | 24.10 | 24.21 | 24.21 | -1.67% | 14,911 |
| Jun 15, 2026 | 24.86 | 25.22 | 24.39 | 24.62 | 24.62 | -0.57% | 18,096 |
| Jun 12, 2026 | 24.78 | 24.90 | 24.71 | 24.76 | 24.76 | -0.10% | 14,544 |
| Jun 11, 2026 | 24.90 | 25.00 | 24.30 | 24.79 | 24.79 | 0.26% | 22,858 |
| Jun 10, 2026 | 25.24 | 26.49 | 24.70 | 24.72 | 24.72 | -1.08% | 25,364 |
| Jun 9, 2026 | 24.50 | 26.00 | 24.50 | 24.99 | 24.99 | 2.97% | 25,496 |
| Jun 8, 2026 | 23.14 | 24.40 | 23.08 | 24.27 | 24.27 | 5.75% | 52,381 |
| Jun 5, 2026 | 22.90 | 23.05 | 22.84 | 22.95 | 22.95 | 0.04% | 12,346 |
| Jun 4, 2026 | 22.84 | 23.00 | 22.83 | 22.94 | 22.94 | 1.59% | 9,975 |
| Jun 3, 2026 | 22.78 | 22.80 | 22.35 | 22.58 | 22.58 | -0.40% | 9,592 |
| Jun 2, 2026 | 22.66 | 22.90 | 22.66 | 22.67 | 22.67 | 0.04% | 8,321 |
| Jun 1, 2026 | 22.65 | 23.00 | 22.60 | 22.66 | 22.66 | -1.18% | 14,898 |
| May 29, 2026 | 22.97 | 23.10 | 22.90 | 22.93 | 22.93 | 0.31% | 12,648 |
| May 28, 2026 | 23.09 | 23.09 | 22.80 | 22.86 | 22.86 | -0.44% | 10,606 |
| May 27, 2026 | 23.08 | 23.25 | 22.91 | 22.96 | 22.96 | 0.53% | 9,779 |
| May 26, 2026 | 23.19 | 23.23 | 22.84 | 22.84 | 22.84 | 0.40% | 19,206 |
| May 22, 2026 | 22.99 | 22.99 | 22.57 | 22.75 | 22.75 | -0.22% | 9,221 |
| May 21, 2026 | 23.29 | 23.29 | 22.85 | 22.90 | 22.80 | -0.17% | 7,022 |
| May 20, 2026 | 23.29 | 23.29 | 22.86 | 22.94 | 22.84 | 0.84% | 13,799 |
| May 19, 2026 | 23.29 | 23.29 | 22.75 | 22.75 | 22.65 | -0.48% | 28,411 |
| May 18, 2026 | 23.22 | 23.23 | 22.80 | 22.86 | 22.76 | - | 14,315 |
| May 15, 2026 | 23.04 | 23.25 | 22.66 | 22.86 | 22.76 | -0.39% | 14,046 |
| May 14, 2026 | 23.16 | 23.29 | 22.95 | 22.95 | 22.85 | -0.30% | 4,862 |
| May 13, 2026 | 23.45 | 23.45 | 23.01 | 23.02 | 22.92 | -1.62% | 11,916 |
| May 12, 2026 | 23.25 | 23.44 | 23.25 | 23.40 | 23.30 | 0.60% | 10,785 |
| May 11, 2026 | 23.45 | 23.45 | 23.15 | 23.26 | 23.16 | -0.30% | 11,211 |
| May 8, 2026 | 23.20 | 23.48 | 23.18 | 23.33 | 23.23 | 0.52% | 16,421 |
| May 7, 2026 | 23.22 | 23.50 | 23.11 | 23.21 | 23.11 | 0.43% | 42,448 |
| May 6, 2026 | 23.49 | 23.49 | 23.00 | 23.11 | 23.01 | -1.20% | 40,679 |
| May 5, 2026 | 23.60 | 23.71 | 23.21 | 23.39 | 23.29 | -0.47% | 12,053 |
| May 4, 2026 | 23.00 | 29.79 | 22.95 | 23.50 | 23.40 | 2.49% | 13,548 |
| May 1, 2026 | 22.98 | 23.18 | 22.93 | 22.93 | 22.83 | -0.13% | 1,037 |
| Apr 30, 2026 | 22.90 | 23.19 | 22.90 | 22.96 | 22.86 | 0.26% | 6,439 |
| Apr 29, 2026 | 23.20 | 23.20 | 22.90 | 22.90 | 22.80 | -1.21% | 1,701 |