Bank of the James Financial Group, Inc. (BOTJ)
NASDAQ: BOTJ · Real-Time Price · USD
27.30
+0.10 (0.37%)
At close: Oct 2, 2026, 4:00 PM EDT
27.40
+0.10 (0.37%)
After-hours: Oct 2, 2026, 7:30 PM EDT
BOTJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 27.35 | 28.14 | 27.00 | 27.30 | 27.30 | 0.37% | 67,878 |
| Oct 1, 2026 | 26.86 | 28.50 | 26.71 | 27.20 | 27.20 | 1.38% | 48,026 |
| Sep 30, 2026 | 27.05 | 27.19 | 26.61 | 26.83 | 26.83 | -0.78% | 18,795 |
| Sep 29, 2026 | 27.26 | 27.70 | 26.56 | 27.04 | 27.04 | -0.62% | 34,313 |
| Sep 28, 2026 | 26.75 | 27.77 | 26.58 | 27.21 | 27.21 | 1.72% | 59,368 |
| Sep 25, 2026 | 26.65 | 27.50 | 26.65 | 26.75 | 26.75 | 0.22% | 54,884 |
| Sep 24, 2026 | 26.37 | 27.10 | 26.37 | 26.69 | 26.69 | 0.72% | 38,055 |
| Sep 23, 2026 | 26.68 | 26.88 | 25.50 | 26.50 | 26.50 | -0.75% | 149,979 |
| Sep 22, 2026 | 27.02 | 27.20 | 26.60 | 26.70 | 26.70 | -0.93% | 38,867 |
| Sep 21, 2026 | 27.26 | 27.62 | 26.71 | 26.95 | 26.95 | -1.10% | 33,280 |
| Sep 18, 2026 | 27.25 | 27.46 | 27.00 | 27.25 | 27.25 | -0.18% | 21,038 |
| Sep 17, 2026 | 27.42 | 27.57 | 26.97 | 27.30 | 27.30 | 0.15% | 22,441 |
| Sep 16, 2026 | 27.53 | 27.77 | 26.76 | 27.26 | 27.26 | -0.51% | 51,283 |
| Sep 15, 2026 | 27.58 | 28.00 | 27.40 | 27.40 | 27.40 | -0.54% | 10,632 |
| Sep 14, 2026 | 27.56 | 27.96 | 27.35 | 27.55 | 27.55 | 0.29% | 21,631 |
| Sep 11, 2026 | 28.05 | 28.30 | 27.47 | 27.47 | 27.47 | -1.54% | 38,851 |
| Sep 10, 2026 | 27.80 | 28.27 | 27.64 | 27.90 | 27.90 | 0.18% | 29,170 |
| Sep 9, 2026 | 28.15 | 28.19 | 27.85 | 27.85 | 27.85 | -1.07% | 36,232 |
| Sep 8, 2026 | 27.60 | 28.25 | 27.38 | 28.15 | 28.15 | 1.99% | 35,727 |
| Sep 4, 2026 | 27.58 | 28.01 | 27.50 | 27.60 | 27.60 | 0.40% | 23,006 |
| Sep 3, 2026 | 27.25 | 27.52 | 27.15 | 27.49 | 27.49 | 1.81% | 19,683 |
| Sep 2, 2026 | 26.65 | 27.37 | 26.65 | 27.00 | 27.00 | 1.31% | 52,596 |
| Sep 1, 2026 | 27.13 | 27.24 | 26.59 | 26.65 | 26.65 | -1.44% | 28,716 |
| Aug 31, 2026 | 27.00 | 27.13 | 26.80 | 27.04 | 27.04 | 0.11% | 35,219 |
| Aug 28, 2026 | 26.97 | 27.28 | 26.80 | 27.01 | 27.01 | 0.56% | 31,734 |
| Aug 27, 2026 | 26.72 | 26.98 | 26.35 | 26.86 | 26.86 | 0.52% | 44,214 |
| Aug 26, 2026 | 26.87 | 27.10 | 26.50 | 26.72 | 26.72 | -0.31% | 23,984 |
| Aug 25, 2026 | 27.15 | 27.45 | 26.67 | 26.80 | 26.80 | -0.77% | 15,585 |
| Aug 24, 2026 | 26.97 | 27.51 | 26.84 | 27.01 | 27.01 | -0.22% | 65,267 |
| Aug 21, 2026 | 27.06 | 27.25 | 26.89 | 27.07 | 27.07 | 0.07% | 11,640 |
| Aug 20, 2026 | 26.87 | 27.30 | 26.85 | 27.15 | 27.05 | - | 17,505 |
| Aug 19, 2026 | 27.74 | 27.74 | 26.64 | 27.15 | 27.05 | -1.29% | 38,123 |
| Aug 18, 2026 | 27.91 | 27.93 | 27.23 | 27.51 | 27.40 | -0.81% | 39,045 |
| Aug 17, 2026 | 27.55 | 27.98 | 27.22 | 27.73 | 27.63 | -0.14% | 77,185 |
| Aug 14, 2026 | 27.75 | 28.29 | 27.62 | 27.77 | 27.67 | 0.04% | 51,349 |
| Aug 13, 2026 | 27.75 | 28.09 | 27.40 | 27.76 | 27.66 | 0.91% | 51,245 |
| Aug 12, 2026 | 27.65 | 28.10 | 27.30 | 27.51 | 27.41 | 0.73% | 45,925 |
| Aug 11, 2026 | 27.20 | 27.65 | 27.10 | 27.31 | 27.21 | 1.07% | 47,550 |
| Aug 10, 2026 | 27.50 | 27.70 | 27.00 | 27.02 | 26.92 | -0.84% | 50,636 |
| Aug 7, 2026 | 27.09 | 27.66 | 26.90 | 27.25 | 27.15 | 0.59% | 52,687 |
| Aug 6, 2026 | 27.19 | 28.01 | 26.86 | 27.09 | 26.99 | -0.07% | 35,159 |
| Aug 5, 2026 | 27.05 | 28.52 | 27.04 | 27.11 | 27.01 | 0.04% | 78,289 |
| Aug 4, 2026 | 27.06 | 27.35 | 26.62 | 27.10 | 27.00 | -0.22% | 33,818 |
| Aug 3, 2026 | 26.96 | 27.53 | 26.42 | 27.16 | 27.06 | 0.44% | 41,781 |
| Jul 31, 2026 | 27.71 | 28.01 | 26.82 | 27.04 | 26.94 | -2.06% | 63,704 |
| Jul 30, 2026 | 27.86 | 27.96 | 27.61 | 27.61 | 27.51 | -0.65% | 12,055 |
| Jul 29, 2026 | 28.03 | 28.56 | 27.57 | 27.79 | 27.69 | 0.14% | 17,068 |
| Jul 28, 2026 | 27.01 | 27.84 | 27.01 | 27.75 | 27.65 | 2.74% | 18,267 |
| Jul 27, 2026 | 26.94 | 27.36 | 26.94 | 27.01 | 26.91 | 0.30% | 20,601 |
| Jul 24, 2026 | 26.65 | 27.54 | 26.65 | 26.93 | 26.83 | 1.43% | 43,117 |