Bank of the James Financial Group, Inc. (BOTJ)

NASDAQ: BOTJ · Real-Time Price · USD

23.76

+0.09 (0.38%)

At close: Oct 30, 2026, 4:00 PM EDT

23.54

-0.22 (-0.93%)

After-hours: Oct 30, 2026, 7:30 PM EDT

BOTJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	23.67	24.53	23.53	23.76	23.76	0.38%	40,490
Oct 29, 2026	29.12	29.26	23.20	23.67	23.67	-18.46%	72,677
Oct 28, 2026	30.12	30.37	29.03	29.03	29.03	-3.27%	42,205
Oct 27, 2026	30.21	30.84	29.75	30.01	30.01	0.07%	32,298
Oct 26, 2026	29.82	30.71	29.82	29.99	29.99	0.87%	44,260
Oct 23, 2026	28.97	29.73	28.90	29.73	29.73	2.93%	59,023
Oct 22, 2026	27.97	29.13	27.97	28.89	28.89	3.87%	66,760
Oct 21, 2026	27.56	27.87	27.41	27.81	27.81	1.24%	54,278
Oct 20, 2026	26.79	27.76	26.79	27.47	27.47	2.81%	38,034
Oct 19, 2026	26.96	26.96	26.41	26.72	26.72	-0.45%	21,047
Oct 16, 2026	27.02	27.07	26.65	26.84	26.84	-0.56%	54,124
Oct 15, 2026	27.13	27.22	26.93	26.99	26.99	-0.11%	33,466
Oct 14, 2026	26.90	27.38	26.71	27.02	27.02	0.04%	52,071
Oct 13, 2026	27.21	27.50	26.98	27.01	27.01	-0.59%	40,266
Oct 12, 2026	26.98	27.62	26.98	27.17	27.17	0.85%	68,224
Oct 9, 2026	27.20	27.42	26.89	26.94	26.94	-0.81%	13,553
Oct 8, 2026	27.09	27.40	26.89	27.16	27.16	0.28%	16,536
Oct 7, 2026	27.19	27.65	26.95	27.09	27.09	-0.68%	26,035
Oct 6, 2026	27.42	27.80	26.85	27.27	27.27	-0.26%	32,637
Oct 5, 2026	27.39	27.96	27.31	27.34	27.34	0.15%	57,900
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%	48,027
Sep 30, 2026	27.05	27.19	26.61	26.83	26.83	-0.78%	18,796
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