Bank of the James Financial Group, Inc. (BOTJ)
NASDAQ: BOTJ · Real-Time Price · USD
14.14
+0.19 (1.36%)
May 5, 2025, 4:00 PM EDT - Market closed
BOTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 13.94 | 14.15 | 13.81 | 13.81 | 13.81 | -1.00% | 3,542 |
| May 2, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.51% | 372 |
| May 1, 2025 | 13.67 | 13.75 | 13.50 | 13.75 | 13.75 | 1.66% | 8,962 |
| Apr 30, 2025 | 13.57 | 13.96 | 13.52 | 13.52 | 13.52 | -2.66% | 1,628 |
| Apr 29, 2025 | 13.55 | 13.89 | 13.55 | 13.89 | 13.89 | -0.57% | 811 |
| Apr 28, 2025 | 13.54 | 13.97 | 13.54 | 13.97 | 13.97 | 3.10% | 490 |
| Apr 25, 2025 | 13.50 | 13.97 | 13.25 | 13.55 | 13.55 | - | 2,164 |
| Apr 24, 2025 | 13.85 | 13.85 | 13.51 | 13.55 | 13.55 | -3.01% | 1,642 |
| Apr 23, 2025 | 13.97 | 13.97 | 13.38 | 13.97 | 13.97 | 1.34% | 3,037 |
| Apr 22, 2025 | 13.97 | 13.97 | 13.63 | 13.79 | 13.79 | 0.25% | 1,551 |
| Apr 21, 2025 | 13.88 | 13.88 | 13.75 | 13.75 | 13.75 | -1.08% | 1,813 |
| Apr 17, 2025 | 13.61 | 13.92 | 13.33 | 13.90 | 13.90 | 1.31% | 8,053 |
| Apr 16, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - | 684 |
| Apr 15, 2025 | 14.74 | 14.74 | 13.72 | 13.72 | 13.72 | -0.51% | 1,147 |
| Apr 14, 2025 | 14.20 | 14.25 | 13.75 | 13.79 | 13.79 | -3.09% | 3,210 |
| Apr 11, 2025 | 13.76 | 14.25 | 13.30 | 14.23 | 14.23 | 0.85% | 6,365 |
| Apr 10, 2025 | 13.80 | 14.19 | 13.80 | 14.11 | 14.11 | 0.79% | 3,980 |
| Apr 9, 2025 | 13.50 | 14.50 | 13.06 | 14.00 | 14.00 | 0.94% | 5,088 |
| Apr 8, 2025 | 14.20 | 14.22 | 13.25 | 13.87 | 13.87 | -1.77% | 6,479 |
| Apr 7, 2025 | 14.25 | 14.30 | 13.50 | 14.12 | 14.12 | -1.94% | 6,064 |
| Apr 4, 2025 | 14.25 | 14.62 | 14.25 | 14.40 | 14.40 | -1.23% | 8,046 |
| Apr 3, 2025 | 14.55 | 14.65 | 14.14 | 14.58 | 14.58 | 0.55% | 5,449 |
| Apr 2, 2025 | 14.75 | 14.75 | 14.50 | 14.50 | 14.50 | -1.89% | 1,198 |
| Apr 1, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - | 204 |
| Mar 31, 2025 | 14.25 | 14.98 | 14.25 | 14.78 | 14.78 | 1.93% | 8,202 |
| 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 |