Bank of the James Financial Group, Inc. (BOTJ)
NASDAQ: BOTJ · Real-Time Price · USD
15.50
+0.25 (1.64%)
Sep 15, 2025, 3:02 PM EDT - Market open
BOTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 15.01 | 15.51 | 15.01 | 15.25 | 15.25 | 2.69% | 3,687 |
| Sep 11, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.75 | -3.95% | 536 |
| Sep 10, 2025 | 15.40 | 15.46 | 14.29 | 15.46 | 15.36 | -0.23% | 1,226 |
| Sep 9, 2025 | 15.52 | 15.52 | 15.49 | 15.50 | 15.40 | 0.06% | 733 |
| Sep 8, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.39 | - | 306 |
| Sep 5, 2025 | 15.58 | 15.67 | 15.49 | 15.49 | 15.39 | 0.50% | 4,307 |
| Sep 4, 2025 | 15.43 | 15.50 | 15.41 | 15.41 | 15.31 | - | 2,506 |
| Sep 3, 2025 | 15.48 | 15.77 | 15.41 | 15.41 | 15.31 | -0.71% | 2,926 |
| Sep 2, 2025 | 15.35 | 15.52 | 15.35 | 15.52 | 15.42 | -0.13% | 1,071 |
| Aug 29, 2025 | 15.55 | 15.60 | 15.54 | 15.54 | 15.44 | -0.06% | 7,599 |
| Aug 28, 2025 | 15.40 | 15.55 | 15.40 | 15.55 | 15.45 | 0.78% | 525 |
| Aug 27, 2025 | 15.52 | 15.55 | 15.43 | 15.43 | 15.33 | 1.05% | 3,587 |
| Aug 26, 2025 | 15.25 | 15.51 | 15.25 | 15.27 | 15.17 | -1.57% | 9,084 |
| Aug 25, 2025 | 15.00 | 15.51 | 15.00 | 15.51 | 15.41 | 3.56% | 4,342 |
| Aug 22, 2025 | 14.48 | 14.98 | 14.48 | 14.98 | 14.88 | 3.67% | 9,546 |
| Aug 21, 2025 | 14.30 | 14.45 | 14.30 | 14.45 | 14.36 | 0.14% | 2,533 |
| Aug 20, 2025 | 14.35 | 14.45 | 14.35 | 14.43 | 14.34 | 1.26% | 2,688 |
| Aug 19, 2025 | 14.17 | 14.35 | 14.13 | 14.25 | 14.16 | 1.86% | 3,545 |
| Aug 18, 2025 | 13.99 | 14.16 | 13.99 | 13.99 | 13.90 | -1.20% | 2,431 |
| Aug 15, 2025 | 14.17 | 14.17 | 13.99 | 14.16 | 14.07 | -0.18% | 1,258 |
| Aug 14, 2025 | 13.93 | 14.25 | 13.75 | 14.19 | 14.09 | 0.97% | 2,924 |
| Aug 13, 2025 | 13.92 | 14.30 | 13.92 | 14.05 | 13.96 | 0.50% | 2,817 |
| Aug 12, 2025 | 14.00 | 14.24 | 13.87 | 13.98 | 13.89 | 0.77% | 4,775 |
| Aug 11, 2025 | 13.97 | 13.97 | 13.87 | 13.87 | 13.78 | -0.48% | 882 |
| Aug 8, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.85 | - | 55 |
| Aug 7, 2025 | 13.90 | 13.94 | 13.90 | 13.94 | 13.85 | 0.80% | 8,066 |
| Aug 6, 2025 | 13.85 | 14.00 | 13.76 | 13.83 | 13.74 | -0.65% | 16,203 |
| Aug 5, 2025 | 13.75 | 14.00 | 13.70 | 13.92 | 13.83 | 0.57% | 6,053 |
| Aug 4, 2025 | 13.74 | 13.84 | 13.57 | 13.84 | 13.75 | 1.03% | 8,180 |
| Aug 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.61 | - | 215 |
| Jul 31, 2025 | 13.70 | 13.70 | 13.38 | 13.70 | 13.61 | 0.74% | 1,403 |
| Jul 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | - | 393 |
| Jul 29, 2025 | 13.69 | 13.69 | 13.60 | 13.60 | 13.51 | -0.37% | 1,127 |
| Jul 28, 2025 | 13.65 | 13.65 | 13.62 | 13.65 | 13.56 | -0.84% | 1,053 |
| Jul 25, 2025 | 13.84 | 13.84 | 13.77 | 13.77 | 13.68 | -0.97% | 916 |
| Jul 24, 2025 | 13.95 | 13.95 | 13.90 | 13.90 | 13.81 | - | 865 |
| Jul 23, 2025 | 13.85 | 13.90 | 13.30 | 13.90 | 13.81 | - | 1,303 |
| Jul 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.81 | -0.24% | 1,766 |
| Jul 21, 2025 | 13.99 | 13.99 | 13.26 | 13.93 | 13.84 | -1.39% | 4,336 |
| Jul 18, 2025 | 13.98 | 14.13 | 13.98 | 14.13 | 14.04 | 0.93% | 849 |
| Jul 17, 2025 | 14.30 | 14.30 | 14.00 | 14.00 | 13.91 | 0.86% | 2,398 |
| Jul 16, 2025 | 14.00 | 14.20 | 13.88 | 13.88 | 13.79 | -2.87% | 3,686 |
| Jul 15, 2025 | 14.02 | 14.29 | 14.02 | 14.29 | 14.20 | 0.70% | 1,444 |
| Jul 14, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.10 | 1.00% | 693 |
| Jul 11, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.96 | - | 176 |
| Jul 10, 2025 | 14.11 | 14.29 | 14.05 | 14.05 | 13.96 | 0.36% | 6,967 |
| Jul 9, 2025 | 14.02 | 14.02 | 14.00 | 14.00 | 13.91 | 0.57% | 822 |
| Jul 8, 2025 | 13.98 | 14.20 | 13.79 | 13.92 | 13.83 | -1.97% | 3,152 |
| Jul 7, 2025 | 14.01 | 14.20 | 14.00 | 14.20 | 14.11 | 2.38% | 2,112 |
| Jul 3, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.78 | -2.73% | 718 |