Skip to main content
logo
Bank of the James Financial Group, Inc. (BOTJ)
NASDAQ: BOTJ · Real-Time Price · USD
25.05
+0.78 (3.21%)
At close: Jun 9, 2026, 4:00 PM EDT
24.99
-0.06 (-0.24%)
After-hours: Jun 9, 2026, 4:10 PM EDT

BOTJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202624.5026.0024.5024.9924.992.97%25,496
Jun 8, 202623.1424.4023.0824.2724.275.75%52,381
Jun 5, 202622.9023.0522.8422.9522.950.04%12,346
Jun 4, 202622.8423.0022.8322.9422.941.59%9,975
Jun 3, 202622.7822.8022.3522.5822.58-0.40%9,592
Jun 2, 202622.6622.9022.6622.6722.670.04%8,321
Jun 1, 202622.6523.0022.6022.6622.66-1.18%14,898
May 29, 202622.9723.1022.9022.9322.930.31%12,648
May 28, 202623.0923.0922.8022.8622.86-0.44%10,606
May 27, 202623.0823.2522.9122.9622.960.53%9,764
May 26, 202623.1923.2322.8422.8422.840.40%19,206
May 22, 202622.9922.9922.5722.7522.75-0.22%9,221
May 21, 202623.2923.2922.8522.9022.80-0.17%7,022
May 20, 202623.2923.2922.8622.9422.840.84%13,799
May 19, 202623.2923.2922.7522.7522.65-0.48%28,411
May 18, 202623.2223.2322.8022.8622.76-14,315
May 15, 202623.0423.2522.6622.8622.76-0.39%14,046
May 14, 202623.1623.2922.9522.9522.85-0.30%4,862
May 13, 202623.4523.4523.0123.0222.92-1.62%11,916
May 12, 202623.2523.4423.2523.4023.300.60%10,785
May 11, 202623.4523.4523.1523.2623.16-0.30%11,211
May 8, 202623.2023.4823.1823.3323.230.52%16,421
May 7, 202623.2223.5023.1123.2123.110.43%42,448
May 6, 202623.4923.4923.0023.1123.01-1.20%40,679
May 5, 202623.6023.7123.2123.3923.29-0.47%12,053
May 4, 202623.0029.7922.9523.5023.402.49%13,548
May 1, 202622.9823.1822.9322.9322.83-0.13%1,037
Apr 30, 202622.9023.1922.9022.9622.860.26%6,439
Apr 29, 202623.2023.2022.9022.9022.80-1.21%1,701
Apr 28, 202623.1923.1923.1823.1823.08-0.09%1,565
Apr 27, 202623.4023.4023.2023.2023.10-0.39%1,279
Apr 24, 202623.2923.2923.2923.2923.190.17%596
Apr 23, 202623.2023.3723.1823.2523.150.22%4,560
Apr 22, 202623.4223.4223.1023.2023.10-5,037
Apr 21, 202623.4923.5023.1523.2023.10-0.64%5,430
Apr 20, 202623.3123.5023.2623.3523.251.04%9,134
Apr 17, 202622.6023.4522.6023.1123.012.21%12,903
Apr 16, 202622.4623.1522.2522.6122.511.30%22,524
Apr 15, 202622.2822.7522.1022.3222.220.90%34,027
Apr 14, 202621.7022.5021.7022.1222.021.70%7,816
Apr 13, 202622.2022.3421.7021.7521.66-2.16%10,489
Apr 10, 202622.7623.0022.0122.2322.13-2.41%28,983
Apr 9, 202622.4623.0022.4622.7822.682.15%5,518
Apr 8, 202621.3523.0021.3522.3022.204.74%16,080
Apr 7, 202620.9621.3520.8021.2921.201.09%8,821
Apr 6, 202621.0521.1020.5021.0620.97-0.19%13,175
Apr 2, 202620.4021.1020.4021.1021.011.93%13,010
Apr 1, 202620.7520.7520.5020.7020.610.49%4,152
Mar 31, 202620.6520.8420.6020.6020.51-0.48%2,415
Mar 30, 202620.6020.7020.3520.7020.610.49%6,809