Skip to main content
logo
Bank of the James Financial Group, Inc. (BOTJ)
NASDAQ: BOTJ · Real-Time Price · USD
18.22
-0.05 (-0.27%)
At close: Jan 8, 2026, 4:00 PM EST
18.22
0.00 (0.00%)
After-hours: Jan 8, 2026, 4:00 PM EST

BOTJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202618.3918.5618.2518.2718.27-0.65%1,758
Jan 6, 202618.5518.5918.3918.3918.39-1.08%4,085
Jan 5, 202618.6018.6018.5018.5918.590.27%1,399
Jan 2, 202618.6018.6018.2618.5418.54-0.22%1,886
Dec 31, 202518.3718.6018.3718.5818.581.81%1,985
Dec 30, 202518.5018.5018.2518.2518.25-1.46%530
Dec 29, 202518.6918.7018.2118.5218.521.70%2,288
Dec 26, 202518.2118.2118.2118.2118.21-2.52%448
Dec 24, 202518.6818.6818.6818.6818.682.02%635
Dec 23, 202518.1118.3118.0018.3118.310.99%1,564
Dec 22, 202517.9518.5417.7518.1318.130.72%3,446
Dec 19, 202518.5018.7017.8918.0018.00-3.74%7,320
Dec 18, 202518.7518.7518.3118.7018.70-0.16%4,093
Dec 17, 202518.7418.7418.4018.7318.731.02%2,937
Dec 16, 202518.5018.5518.3818.5418.540.22%3,102
Dec 15, 202518.0018.5018.0018.5018.502.78%6,394
Dec 12, 202518.3018.4018.0018.0018.00-1.96%2,784
Dec 11, 202518.0018.5018.0018.3618.362.34%3,360
Dec 10, 202518.0018.2517.9417.9417.940.50%4,082
Dec 9, 202517.9517.9517.8517.8517.85-0.28%1,396
Dec 8, 202518.0018.0017.7617.9017.900.56%3,504
Dec 5, 202517.8918.0017.7817.8017.800.42%3,245
Dec 4, 202517.8917.8917.7317.7317.73-0.03%1,530
Dec 3, 202517.7517.7517.5817.7317.730.68%1,341
Dec 2, 202517.5218.0017.5217.6117.61-2.38%5,295
Dec 1, 202517.5018.0417.5018.0418.040.22%1,715
Nov 28, 202518.0118.0117.9818.0018.005.82%1,051
Nov 26, 202517.2418.1316.9717.0117.01-2.24%3,583
Nov 25, 202517.6017.7517.1617.4017.40-10,627
Nov 24, 202517.2518.1416.6517.4017.40-2.08%10,247
Nov 21, 202516.9018.1016.9017.7717.770.97%8,094
Nov 20, 202518.5018.5017.6017.6017.503.10%13,942
Nov 19, 202517.1917.9016.9017.0716.970.47%4,531
Nov 18, 202516.6017.0016.6016.9916.891.74%3,930
Nov 17, 202516.7516.8416.5016.7016.61-0.60%2,736
Nov 14, 202516.9017.2416.8016.8016.70-1.12%2,160
Nov 13, 202516.7716.9916.7716.9916.891.31%566
Nov 12, 202516.7716.7716.7716.7716.67-2.50%359
Nov 11, 202517.0117.4616.5517.2017.101.33%2,205
Nov 10, 202517.0017.0016.9816.9816.880.03%774
Nov 7, 202516.8016.9716.5016.9716.870.41%1,291
Nov 6, 202516.9016.9016.9016.9016.80-0.29%128
Nov 5, 202516.5016.9716.5016.9516.852.60%1,866
Nov 4, 202516.8617.1316.5116.5216.43-2.82%3,173
Nov 3, 202516.2117.5016.2017.0016.90-0.29%5,699
Oct 31, 202516.3017.0516.2517.0516.954.99%15,654
Oct 30, 202516.1516.2516.1516.2416.15-2,091
Oct 29, 202516.2116.2416.2016.2416.150.06%741
Oct 28, 202515.7216.2315.7216.2316.14-0.12%910
Oct 27, 202515.8016.2515.8016.2516.162.20%1,963