Skip to main content
logo
Bank of the James Financial Group, Inc. (BOTJ)
NASDAQ: BOTJ · Real-Time Price · USD
27.52
+0.43 (1.59%)
At close: Aug 7, 2026, 4:00 PM EDT
27.25
-0.27 (-0.98%)
After-hours: Aug 7, 2026, 7:34 PM EDT

BOTJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202627.0927.6626.9027.2527.250.59%52,687
Aug 6, 202627.1928.0126.8627.0927.09-0.07%35,159
Aug 5, 202627.0528.5227.0427.1127.110.04%78,288
Aug 4, 202627.0627.3526.6227.1027.10-0.22%33,818
Aug 3, 202626.9627.5326.4227.1627.160.44%41,781
Jul 31, 202627.7128.0126.8227.0427.04-2.06%63,704
Jul 30, 202627.8627.9627.6127.6127.61-0.65%12,055
Jul 29, 202628.0328.5627.5727.7927.790.14%17,068
Jul 28, 202627.0127.8427.0127.7527.752.74%18,267
Jul 27, 202626.9427.3626.9427.0127.010.30%20,601
Jul 24, 202626.6527.5426.6526.9326.931.43%43,117
Jul 23, 202626.5026.6826.0426.5526.550.19%18,412
Jul 22, 202626.7526.7526.3026.5026.50-0.38%12,202
Jul 21, 202626.7126.9426.6026.6026.60-0.41%35,609
Jul 20, 202626.7226.9926.4026.7126.710.04%16,777
Jul 17, 202626.6626.8326.1926.7026.70-0.60%25,519
Jul 16, 202626.1827.4226.1826.8626.862.46%66,075
Jul 15, 202625.9626.3825.9626.2226.220.52%31,002
Jul 14, 202626.1226.3025.9526.0826.08-0.11%17,748
Jul 13, 202625.5226.3525.3526.1126.112.35%26,950
Jul 10, 202625.5025.6625.2525.5125.510.43%29,523
Jul 9, 202625.5025.5025.0025.4025.400.75%16,223
Jul 8, 202625.3725.7424.9825.2125.21-0.16%19,668
Jul 7, 202625.4025.7625.0825.2525.25-0.73%14,755
Jul 6, 202625.7326.0625.2125.4425.44-0.72%19,027
Jul 2, 202625.9326.4025.4425.6225.62-1.16%21,025
Jul 1, 202625.6326.6025.3425.9225.921.57%50,695
Jun 30, 202624.8525.9024.7925.5225.523.32%38,747
Jun 29, 202624.6124.9024.5224.7024.700.78%45,618
Jun 26, 202624.4024.7024.4024.5124.510.29%19,038
Jun 25, 202624.6524.7024.4124.4424.44-0.45%13,238
Jun 24, 202624.6524.7524.5324.5524.55-15,464
Jun 23, 202624.6524.7724.5024.5524.550.61%28,603
Jun 22, 202624.5524.9024.4024.4024.40-0.61%20,714
Jun 18, 202624.4324.8924.2424.5524.551.82%48,759
Jun 17, 202624.4024.9023.8324.1124.11-0.41%27,465
Jun 16, 202624.8124.9024.1024.2124.21-1.67%14,911
Jun 15, 202624.8625.2224.3924.6224.62-0.57%18,096
Jun 12, 202624.7824.9024.7124.7624.76-0.10%14,544
Jun 11, 202624.9025.0024.3024.7924.790.26%22,858
Jun 10, 202625.2426.4924.7024.7224.72-1.08%25,364
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