Bank of the James Financial Group, Inc. BOTJ
NASDAQ · United States · Finance
$27.30+0.10 (+0.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $27.30 | +0.37% | $27.35 | $28.14 | $27.00 | 67.90K |
| 2026-10-01 | $27.20 | +1.38% | $26.86 | $28.50 | $26.71 | 48.00K |
| 2026-09-30 | $26.83 | -0.78% | $27.05 | $27.19 | $26.61 | 18.80K |
| 2026-09-29 | $27.04 | -0.62% | $27.26 | $27.70 | $26.56 | 34.30K |
| 2026-09-28 | $27.21 | +1.72% | $26.75 | $27.77 | $26.58 | 59.40K |
| 2026-09-25 | $26.75 | +0.22% | $26.65 | $27.50 | $26.65 | 54.90K |
| 2026-09-24 | $26.69 | +0.72% | $26.37 | $27.10 | $26.37 | 38.10K |
| 2026-09-23 | $26.50 | -0.75% | $26.68 | $26.88 | $25.50 | 150.00K |
| 2026-09-22 | $26.70 | -0.93% | $27.02 | $27.20 | $26.60 | 38.90K |
| 2026-09-21 | $26.95 | -1.10% | $27.26 | $27.62 | $26.71 | 33.30K |
| 2026-09-18 | $27.25 | -0.18% | $27.25 | $27.46 | $27.00 | 21.00K |
| 2026-09-17 | $27.30 | +0.15% | $27.42 | $27.57 | $26.97 | 22.40K |
| 2026-09-16 | $27.26 | -0.51% | $27.53 | $27.77 | $26.76 | 51.30K |
| 2026-09-15 | $27.40 | -0.54% | $27.58 | $28.00 | $27.40 | 10.60K |
| 2026-09-14 | $27.55 | +0.29% | $27.56 | $27.96 | $27.35 | 21.60K |
| 2026-09-11 | $27.47 | -1.54% | $28.05 | $28.30 | $27.47 | 38.90K |
| 2026-09-10 | $27.90 | +0.18% | $27.80 | $28.27 | $27.64 | 29.20K |
| 2026-09-09 | $27.85 | -1.07% | $28.15 | $28.19 | $27.85 | 36.20K |
| 2026-09-08 | $28.15 | +1.99% | $27.60 | $28.25 | $27.38 | 35.70K |
| 2026-09-04 | $27.60 | +0.40% | $27.58 | $28.01 | $27.50 | 23.00K |
| 2026-09-03 | $27.49 | +1.81% | $27.25 | $27.52 | $27.15 | 19.70K |
| 2026-09-02 | $27.00 | +1.31% | $26.65 | $27.37 | $26.65 | 52.60K |
| 2026-09-01 | $26.65 | -1.44% | $27.13 | $27.24 | $26.59 | 28.70K |
| 2026-08-31 | $27.04 | +0.11% | $27.00 | $27.13 | $26.80 | 35.20K |
| 2026-08-28 | $27.01 | +0.56% | $26.97 | $27.28 | $26.80 | 31.70K |
| 2026-08-27 | $26.86 | +0.52% | $26.72 | $26.98 | $26.35 | 44.20K |
| 2026-08-26 | $26.72 | -0.30% | $26.87 | $27.10 | $26.50 | 24.00K |
| 2026-08-25 | $26.80 | -0.78% | $27.15 | $27.45 | $26.67 | 15.60K |
| 2026-08-24 | $27.01 | -0.22% | $26.97 | $27.51 | $26.84 | 65.30K |
| 2026-08-21 | $27.07 | -0.29% | $27.06 | $27.25 | $26.89 | 11.60K |
| 2026-08-20 | $27.15 | 0.00% | $26.87 | $27.30 | $26.85 | 17.50K |
| 2026-08-19 | $27.15 | -1.31% | $27.74 | $27.74 | $26.64 | 38.10K |
| 2026-08-18 | $27.51 | -0.79% | $27.91 | $27.93 | $27.23 | 39.00K |
| 2026-08-17 | $27.73 | -0.14% | $27.55 | $27.98 | $27.22 | 77.20K |
| 2026-08-14 | $27.77 | +0.04% | $27.75 | $28.29 | $27.62 | 51.30K |
| 2026-08-13 | $27.76 | +0.91% | $27.75 | $28.09 | $27.40 | 51.20K |
| 2026-08-12 | $27.51 | +0.73% | $27.65 | $28.10 | $27.30 | 45.90K |
| 2026-08-11 | $27.31 | +1.07% | $27.20 | $27.65 | $27.10 | 47.50K |
| 2026-08-10 | $27.02 | -0.84% | $27.50 | $27.70 | $27.00 | 50.60K |
| 2026-08-07 | $27.25 | +0.59% | $27.09 | $27.66 | $26.90 | 52.70K |
| 2026-08-06 | $27.09 | -0.07% | $27.19 | $28.01 | $26.86 | 35.20K |
| 2026-08-05 | $27.11 | +0.04% | $27.05 | $28.52 | $27.04 | 78.30K |
| 2026-08-04 | $27.10 | -0.22% | $27.06 | $27.35 | $26.62 | 33.80K |
| 2026-08-03 | $27.16 | +0.44% | $26.96 | $27.53 | $26.42 | 41.80K |
| 2026-07-31 | $27.04 | -2.06% | $27.71 | $28.01 | $26.82 | 63.70K |
| 2026-07-30 | $27.61 | -0.65% | $27.86 | $27.96 | $27.61 | 12.10K |
| 2026-07-29 | $27.79 | +0.14% | $28.03 | $28.56 | $27.57 | 17.10K |
| 2026-07-28 | $27.75 | +2.74% | $27.01 | $27.84 | $27.01 | 18.30K |
| 2026-07-27 | $27.01 | +0.30% | $26.94 | $27.36 | $26.94 | 20.60K |
| 2026-07-24 | $26.93 | +1.43% | $26.65 | $27.54 | $26.65 | 43.10K |
| 2026-07-23 | $26.55 | +0.19% | $26.50 | $26.68 | $26.04 | 18.40K |
| 2026-07-22 | $26.50 | -0.38% | $26.75 | $26.75 | $26.30 | 12.20K |
| 2026-07-21 | $26.60 | -0.41% | $26.71 | $26.94 | $26.60 | 35.60K |
| 2026-07-20 | $26.71 | +0.04% | $26.72 | $26.99 | $26.40 | 16.80K |
| 2026-07-17 | $26.70 | -0.60% | $26.66 | $26.83 | $26.19 | 25.50K |
| 2026-07-16 | $26.86 | +2.44% | $26.18 | $27.42 | $26.18 | 66.10K |
| 2026-07-15 | $26.22 | +0.54% | $25.96 | $26.38 | $25.96 | 31.00K |
| 2026-07-14 | $26.08 | -0.11% | $26.12 | $26.30 | $25.95 | 17.70K |
| 2026-07-13 | $26.11 | +2.35% | $25.52 | $26.35 | $25.35 | 27.00K |
| 2026-07-10 | $25.51 | +0.43% | $25.50 | $25.66 | $25.25 | 29.50K |
| 2026-07-09 | $25.40 | +0.75% | $25.50 | $25.50 | $25.00 | 16.20K |
| 2026-07-08 | $25.21 | -0.16% | $25.37 | $25.74 | $24.98 | 19.70K |
| 2026-07-07 | $25.25 | -0.75% | $25.40 | $25.76 | $25.08 | 14.80K |
| 2026-07-06 | $25.44 | -0.70% | $25.73 | $26.06 | $25.21 | 19.00K |
| 2026-07-02 | $25.62 | -1.16% | $25.93 | $26.40 | $25.44 | 21.00K |
| 2026-07-01 | $25.92 | +1.57% | $25.63 | $26.60 | $25.34 | 50.70K |
| 2026-06-30 | $25.52 | +3.32% | $24.85 | $25.90 | $24.79 | 38.70K |
| 2026-06-29 | $24.70 | +0.78% | $24.61 | $24.90 | $24.52 | 45.60K |
| 2026-06-26 | $24.51 | +0.29% | $24.40 | $24.70 | $24.40 | 19.00K |
| 2026-06-25 | $24.44 | -0.45% | $24.65 | $24.70 | $24.41 | 13.20K |
| 2026-06-24 | $24.55 | 0.00% | $24.65 | $24.75 | $24.53 | 15.50K |
| 2026-06-23 | $24.55 | +0.61% | $24.65 | $24.77 | $24.50 | 28.60K |
| 2026-06-22 | $24.40 | -0.61% | $24.55 | $24.90 | $24.40 | 20.70K |
| 2026-06-18 | $24.55 | +1.82% | $24.43 | $24.89 | $24.24 | 48.80K |
| 2026-06-17 | $24.11 | -0.41% | $24.40 | $24.90 | $23.83 | 27.50K |
| 2026-06-16 | $24.21 | -1.67% | $24.81 | $24.90 | $24.10 | 14.90K |
| 2026-06-15 | $24.62 | -0.57% | $24.86 | $25.22 | $24.39 | 18.10K |
| 2026-06-12 | $24.76 | -0.12% | $24.78 | $24.90 | $24.71 | 14.50K |
| 2026-06-11 | $24.79 | +0.28% | $24.90 | $25.00 | $24.30 | 22.90K |
| 2026-06-10 | $24.72 | -1.08% | $25.24 | $26.49 | $24.70 | 25.40K |
| 2026-06-09 | $24.99 | +2.97% | $24.50 | $26.00 | $24.50 | 25.50K |
| 2026-06-08 | $24.27 | +5.75% | $23.14 | $24.40 | $23.08 | 52.40K |
| 2026-06-05 | $22.95 | +0.04% | $22.90 | $23.05 | $22.84 | 12.30K |
| 2026-06-04 | $22.94 | +1.59% | $22.84 | $23.00 | $22.83 | 10.00K |
| 2026-06-03 | $22.58 | -0.40% | $22.78 | $22.80 | $22.35 | 9.60K |
| 2026-06-02 | $22.67 | +0.04% | $22.66 | $22.90 | $22.66 | 8.30K |
| 2026-06-01 | $22.66 | -1.18% | $22.65 | $23.00 | $22.60 | 14.90K |
| 2026-05-29 | $22.93 | +0.31% | $22.97 | $23.10 | $22.90 | 12.60K |
| 2026-05-28 | $22.86 | -0.44% | $23.09 | $23.09 | $22.80 | 10.60K |
| 2026-05-27 | $22.96 | +0.53% | $23.08 | $23.25 | $22.91 | 9.80K |