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

Historical Prices For Bank of the James Financial Group, Inc. - Common Stock (BOTJ)

Date Range:

2025-04-17 - 2025-07-17

Date	Open	High	Low	Close	Volume	Adjusted Close
7/16/2025	14.00	14.20	13.88	13.88	3,686	13.88
7/15/2025	14.02	14.29	14.02	14.29	1,444	14.29
7/14/2025	14.19	14.19	14.19	14.19	693	14.19
7/10/2025	14.00	0.00	14.05	14.05	176	14.05
7/09/2025	14.02	14.02	14.00	14.00	822	14.00
7/08/2025	13.97	14.20	13.79	13.92	3,152	13.92
7/07/2025	14.01	14.20	14.00	14.20	2,112	14.20
7/03/2025	13.87	13.87	13.87	13.87	718	13.87
7/02/2025	14.00	14.26	13.90	14.26	986	14.26
7/01/2025	13.97	14.11	13.97	14.01	2,647	14.01
6/30/2025	13.77	14.06	13.77	14.06	1,425	14.06
6/27/2025	13.85	14.09	13.68	13.77	15,000	13.77
6/26/2025	14.00	14.00	13.88	13.88	950	13.88
6/25/2025	14.20	15.59	13.00	13.70	184,943	13.70
6/24/2025	14.29	14.29	14.12	14.25	3,181	14.25
6/23/2025	14.25	14.25	14.10	14.14	2,929	14.14
6/20/2025	14.22	14.25	14.12	14.13	3,567	14.13
6/18/2025	14.03	14.19	13.71	13.88	2,258	13.88
6/17/2025	13.73	13.73	13.73	13.73	546	13.73
6/16/2025	14.02	14.30	14.02	14.20	1,787	14.20
6/13/2025	14.27	14.27	14.27	14.27	278	14.27
6/12/2025	14.30	14.30	14.05	14.30	681	14.30
6/11/2025	14.25	14.25	13.90	14.21	924	14.21
6/10/2025	14.10	14.30	14.10	14.25	8,005	14.25
6/09/2025	14.01	14.30	14.01	14.30	892	14.30
6/06/2025	14.30	14.30	14.25	14.25	9,904	14.25
6/05/2025	14.13	14.30	14.13	14.20	1,012	14.10
6/04/2025	14.49	14.49	14.20	14.25	2,851	14.15
6/03/2025	14.18	14.30	14.10	14.30	2,519	14.20
6/02/2025	14.00	14.30	14.00	14.30	4,441	14.20
5/30/2025	14.08	14.30	14.08	14.30	954	14.20
5/28/2025	14.36	0.00	14.36	14.10	278	14.00
5/27/2025	14.37	14.37	14.36	14.36	500	14.26
5/22/2025	14.25	0.00	14.37	14.37	313	14.27
5/21/2025	14.25	14.50	14.25	14.25	490	14.15
5/20/2025	14.15	14.50	14.15	14.25	1,743	14.15
5/19/2025	14.15	14.15	13.82	14.00	1,239	13.90
5/16/2025	14.34	14.50	14.02	14.02	2,141	13.92
5/15/2025	14.27	14.65	14.19	14.19	2,201	14.09
5/14/2025	14.50	14.50	13.77	13.77	2,519	13.67
5/13/2025	14.01	14.70	14.01	14.50	1,365	14.40
5/12/2025	14.28	14.28	14.25	14.25	1,672	14.15
5/09/2025	14.25	14.25	14.25	14.25	531	14.15
5/08/2025	14.00	14.40	14.00	14.10	1,539	14.00
5/07/2025	14.18	14.35	14.02	14.22	2,200	14.12
5/06/2025	14.19	14.39	14.00	14.00	1,971	13.90
5/05/2025	13.94	14.15	13.81	13.81	5,592	13.72
5/02/2025	13.95	13.95	13.95	13.95	372	13.85
5/01/2025	13.67	13.74	13.50	13.74	8,962	13.65
4/30/2025	13.57	13.96	13.52	13.52	1,628	13.42
4/29/2025	13.55	13.89	13.55	13.89	811	13.79
4/28/2025	13.54	13.97	13.54	13.97	490	13.87
4/25/2025	13.50	13.97	13.25	13.55	2,164	13.45
4/24/2025	13.85	13.85	13.51	13.55	1,642	13.45
4/23/2025	13.97	13.97	13.38	13.97	3,037	13.87
4/22/2025	13.97	13.97	13.62	13.79	1,551	13.69
4/21/2025	13.88	13.88	13.75	13.75	1,813	13.65
4/17/2025	13.61	13.92	13.33	13.90	8,053	13.80