Bank of the James Financial Group, Inc. (BOTJ)
NASDAQ: BOTJ · Real-Time Price · USD
16.25
-0.27 (-1.63%)
Dec 5, 2024, 1:20 PM EST - Market open
BOTJ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 4, 2024 | 16.00 | 17.05 | 16.00 | 16.24 | 16.24 | 0.88% | 13,205 |
Dec 3, 2024 | 15.45 | 16.10 | 15.45 | 16.10 | 16.10 | 4.89% | 6,050 |
Dec 2, 2024 | 15.75 | 15.75 | 15.25 | 15.35 | 15.35 | -2.04% | 2,228 |
Nov 29, 2024 | 14.75 | 15.69 | 14.75 | 15.67 | 15.67 | 5.17% | 8,619 |
Nov 27, 2024 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 0.95% | 550 |
Nov 26, 2024 | 14.35 | 14.88 | 14.35 | 14.76 | 14.76 | 0.07% | 749 |
Nov 25, 2024 | 14.65 | 14.85 | 14.35 | 14.75 | 14.75 | - | 18,202 |
Nov 22, 2024 | 14.74 | 14.75 | 14.60 | 14.75 | 14.75 | 1.03% | 1,533 |
Nov 21, 2024 | 14.44 | 14.60 | 14.15 | 14.60 | 14.50 | 0.41% | 15,409 |
Nov 20, 2024 | 14.11 | 14.54 | 14.05 | 14.54 | 14.44 | 0.28% | 5,959 |
Nov 19, 2024 | 14.23 | 14.50 | 14.01 | 14.50 | 14.40 | 1.47% | 9,180 |
Nov 18, 2024 | 14.50 | 14.50 | 14.29 | 14.29 | 14.19 | -1.99% | 2,185 |
Nov 15, 2024 | 14.25 | 14.58 | 14.25 | 14.58 | 14.48 | 0.48% | 5,990 |
Nov 14, 2024 | 14.45 | 14.51 | 14.00 | 14.51 | 14.41 | 1.21% | 1,648 |
Nov 13, 2024 | 14.37 | 14.37 | 13.94 | 14.34 | 14.24 | 2.47% | 1,270 |
Nov 12, 2024 | 13.95 | 14.57 | 13.94 | 13.99 | 13.90 | 1.60% | 12,814 |
Nov 11, 2024 | 13.62 | 13.97 | 13.26 | 13.77 | 13.68 | 1.25% | 13,597 |
Nov 8, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | 1.04% | 312 |
Nov 7, 2024 | 13.23 | 13.73 | 13.23 | 13.46 | 13.37 | 0.07% | 4,977 |
Nov 6, 2024 | 13.17 | 13.69 | 13.17 | 13.45 | 13.36 | 2.99% | 7,529 |
Nov 5, 2024 | 12.87 | 13.20 | 12.87 | 13.06 | 12.97 | -0.15% | 1,531 |
Nov 4, 2024 | 13.12 | 13.27 | 13.00 | 13.08 | 12.99 | -1.36% | 9,118 |
Nov 1, 2024 | 13.08 | 13.35 | 13.08 | 13.26 | 13.17 | 0.45% | 3,678 |
Oct 31, 2024 | 13.09 | 13.39 | 13.00 | 13.20 | 13.11 | - | 2,544 |
Oct 30, 2024 | 12.99 | 13.47 | 12.99 | 13.20 | 13.11 | 0.23% | 9,582 |
Oct 29, 2024 | 12.75 | 13.17 | 12.75 | 13.17 | 13.08 | 1.59% | 5,263 |
Oct 28, 2024 | 13.00 | 13.21 | 12.50 | 12.96 | 12.88 | -2.08% | 14,558 |
Oct 25, 2024 | 13.40 | 13.48 | 13.00 | 13.24 | 13.15 | -1.19% | 11,827 |
Oct 24, 2024 | 13.19 | 13.50 | 13.19 | 13.40 | 13.31 | -0.15% | 2,267 |
Oct 23, 2024 | 12.97 | 13.42 | 12.97 | 13.42 | 13.33 | 2.83% | 4,266 |
Oct 22, 2024 | 13.17 | 13.34 | 12.99 | 13.05 | 12.96 | 2.20% | 2,632 |
Oct 21, 2024 | 13.24 | 13.39 | 12.77 | 12.77 | 12.68 | 0.16% | 4,364 |
Oct 18, 2024 | 13.48 | 13.52 | 12.75 | 12.75 | 12.66 | -5.13% | 4,774 |
Oct 17, 2024 | 12.85 | 13.44 | 12.82 | 13.44 | 13.35 | 2.05% | 5,806 |
Oct 16, 2024 | 13.03 | 13.17 | 12.75 | 13.17 | 13.08 | 2.13% | 7,302 |
Oct 15, 2024 | 12.50 | 13.29 | 12.50 | 12.90 | 12.81 | 2.34% | 12,400 |
Oct 14, 2024 | 12.75 | 12.88 | 12.52 | 12.60 | 12.52 | -1.49% | 8,886 |
Oct 11, 2024 | 12.77 | 13.00 | 12.75 | 12.79 | 12.70 | 0.31% | 16,020 |
Oct 10, 2024 | 12.55 | 12.99 | 12.55 | 12.75 | 12.66 | -1.92% | 10,884 |
Oct 9, 2024 | 13.05 | 13.08 | 12.66 | 13.00 | 12.91 | -0.08% | 3,636 |
Oct 8, 2024 | 13.00 | 13.15 | 13.00 | 13.01 | 12.92 | -0.08% | 1,094 |
Oct 7, 2024 | 13.55 | 13.56 | 13.02 | 13.02 | 12.93 | -3.12% | 1,689 |
Oct 4, 2024 | 13.40 | 13.45 | 13.40 | 13.44 | 13.35 | -0.68% | 802 |
Oct 3, 2024 | 13.32 | 14.05 | 13.32 | 13.53 | 13.44 | -0.78% | 1,097 |
Oct 2, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.55 | -0.09% | 239 |
Oct 1, 2024 | 13.98 | 14.19 | 13.50 | 13.65 | 13.56 | -0.66% | 3,220 |
Sep 30, 2024 | 14.08 | 14.20 | 13.74 | 13.74 | 13.65 | -2.55% | 13,079 |
Sep 27, 2024 | 14.10 | 14.57 | 14.02 | 14.10 | 14.01 | -1.43% | 7,539 |
Sep 26, 2024 | 13.94 | 14.50 | 13.94 | 14.31 | 14.21 | 2.18% | 1,818 |
Sep 25, 2024 | 14.01 | 14.14 | 14.00 | 14.00 | 13.91 | - | 1,218 |
Sep 24, 2024 | 14.15 | 14.36 | 13.98 | 14.00 | 13.91 | -0.28% | 3,572 |
Sep 23, 2024 | 14.33 | 14.57 | 14.04 | 14.04 | 13.95 | 0.21% | 2,025 |
Sep 20, 2024 | 14.53 | 14.55 | 14.01 | 14.01 | 13.92 | -3.78% | 10,692 |
Sep 19, 2024 | 14.60 | 14.60 | 14.30 | 14.56 | 14.46 | - | 2,910 |
Sep 18, 2024 | 14.25 | 14.95 | 14.03 | 14.56 | 14.46 | 3.78% | 4,261 |
Sep 17, 2024 | 14.15 | 14.15 | 14.03 | 14.03 | 13.94 | -2.26% | 471 |
Sep 16, 2024 | 13.85 | 14.45 | 13.85 | 14.36 | 14.26 | 5.09% | 2,470 |
Sep 13, 2024 | 13.91 | 13.93 | 13.40 | 13.66 | 13.57 | 1.19% | 1,139 |
Sep 12, 2024 | 13.52 | 13.65 | 13.50 | 13.50 | 13.41 | -1.46% | 634 |
Sep 11, 2024 | 13.70 | 13.79 | 13.70 | 13.70 | 13.61 | 1.41% | 3,720 |
Sep 10, 2024 | 13.50 | 13.51 | 13.50 | 13.51 | 13.42 | 0.45% | 1,226 |
Sep 9, 2024 | 12.84 | 13.45 | 12.84 | 13.45 | 13.36 | 1.13% | 2,205 |
Sep 6, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.21 | -0.27% | 407 |
Sep 5, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.15 | - | 220 |
Sep 4, 2024 | 13.33 | 13.34 | 13.33 | 13.34 | 13.15 | -0.55% | 633 |
Sep 3, 2024 | 13.61 | 13.61 | 13.39 | 13.41 | 13.22 | -3.39% | 2,802 |
Aug 30, 2024 | 13.12 | 13.93 | 13.12 | 13.88 | 13.68 | 3.04% | 2,597 |
Aug 29, 2024 | 12.71 | 13.48 | 12.71 | 13.47 | 13.28 | 0.90% | 3,541 |
Aug 28, 2024 | 13.10 | 13.35 | 13.10 | 13.35 | 13.16 | 0.17% | 1,423 |
Aug 27, 2024 | 13.19 | 13.56 | 13.19 | 13.33 | 13.14 | -0.40% | 1,392 |
Aug 26, 2024 | 13.26 | 13.59 | 13.17 | 13.38 | 13.19 | -0.30% | 711 |
Aug 23, 2024 | 13.30 | 13.42 | 13.15 | 13.42 | 13.23 | 0.75% | 4,415 |
Aug 22, 2024 | 13.32 | 13.32 | 13.22 | 13.32 | 13.13 | 1.26% | 3,120 |
Aug 21, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.97 | - | 34 |
Aug 20, 2024 | 13.32 | 13.32 | 13.15 | 13.15 | 12.97 | -0.50% | 1,347 |
Aug 19, 2024 | 13.20 | 13.22 | 13.20 | 13.22 | 13.03 | 0.15% | 1,178 |
Aug 16, 2024 | 13.10 | 13.20 | 13.10 | 13.20 | 13.01 | 0.15% | 2,225 |
Aug 15, 2024 | 13.03 | 13.18 | 13.03 | 13.18 | 12.99 | 1.31% | 994 |
Aug 14, 2024 | 13.23 | 13.23 | 13.01 | 13.01 | 12.83 | 0.08% | 4,052 |
Aug 13, 2024 | 12.88 | 13.12 | 12.88 | 13.00 | 12.82 | 0.04% | 4,818 |
Aug 12, 2024 | 12.22 | 13.29 | 12.22 | 13.00 | 12.81 | -0.04% | 1,246 |
Aug 9, 2024 | 13.03 | 13.03 | 12.84 | 13.00 | 12.82 | -0.15% | 3,919 |
Aug 8, 2024 | 13.29 | 13.29 | 13.01 | 13.02 | 12.84 | -1.51% | 11,569 |
Aug 7, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.03 | -0.45% | 339 |
Aug 6, 2024 | 12.99 | 13.28 | 12.95 | 13.28 | 13.09 | 0.08% | 6,659 |
Aug 5, 2024 | 12.96 | 13.27 | 12.95 | 13.27 | 13.08 | 0.91% | 8,079 |
Aug 2, 2024 | 13.10 | 13.38 | 13.10 | 13.15 | 12.96 | -0.38% | 3,418 |
Aug 1, 2024 | 13.53 | 13.69 | 12.42 | 13.20 | 13.01 | -2.94% | 15,119 |
Jul 31, 2024 | 13.31 | 13.60 | 13.18 | 13.60 | 13.41 | 0.59% | 15,068 |
Jul 30, 2024 | 13.25 | 13.55 | 13.24 | 13.52 | 13.33 | 0.15% | 4,056 |
Jul 29, 2024 | 12.99 | 13.72 | 12.99 | 13.50 | 13.31 | -0.66% | 6,990 |
Jul 26, 2024 | 13.10 | 13.59 | 12.80 | 13.59 | 13.40 | 4.54% | 10,655 |
Jul 25, 2024 | 13.60 | 13.67 | 12.97 | 13.00 | 12.82 | -4.76% | 15,835 |
Jul 24, 2024 | 13.89 | 14.19 | 13.40 | 13.65 | 13.46 | -4.34% | 5,256 |
Jul 23, 2024 | 14.50 | 14.50 | 13.41 | 14.27 | 14.07 | -1.59% | 13,260 |
Jul 22, 2024 | 12.10 | 15.75 | 12.10 | 14.50 | 14.30 | 22.16% | 110,705 |
Jul 19, 2024 | 11.68 | 12.28 | 11.46 | 11.87 | 11.70 | 0.25% | 11,008 |
Jul 18, 2024 | 12.03 | 12.03 | 11.57 | 11.84 | 11.67 | 0.08% | 565 |
Jul 17, 2024 | 12.06 | 12.08 | 11.83 | 11.83 | 11.66 | -2.71% | 2,136 |
Jul 16, 2024 | 12.20 | 12.37 | 12.16 | 12.16 | 11.99 | -0.84% | 4,512 |