Home

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

13.87
-0.39 (-2.73%)
NASDAQ · Last Trade: Jul 3rd, 10:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202513.8713.8713.8713.8771813.87
7/02/202514.0014.2613.9014.2698614.26
7/01/202513.9714.1113.9714.012,64714.01
6/30/202513.7714.0613.7714.061,42514.06
6/27/202513.8514.0913.6813.7715,00013.77
6/26/202514.0014.0013.8813.8895013.88
6/25/202514.2015.5913.0013.70184,94313.70
6/24/202514.2914.2914.1214.253,18114.25
6/23/202514.2514.2514.1014.142,92914.14
6/20/202514.2214.2514.1214.133,56714.13
6/18/202514.0314.1913.7113.882,25813.88
6/17/202513.7313.7313.7313.7354613.73
6/16/202514.0214.3014.0214.201,78714.20
6/13/202514.2714.2714.2714.2727814.27
6/12/202514.3014.3014.0514.3068114.30
6/11/202514.2514.2513.9014.2192414.21
6/10/202514.1014.3014.1014.258,00514.25
6/09/202514.0114.3014.0114.3089214.30
6/06/202514.3014.3014.2514.259,90414.25
6/05/202514.1314.3014.1314.201,01214.10
6/04/202514.4914.4914.2014.252,85114.15
6/03/202514.1814.3014.1014.302,51914.20
6/02/202514.0014.3014.0014.304,44114.20
5/30/202514.0814.3014.0814.3095414.20
5/28/202514.360.0014.3614.1027814.00
5/27/202514.3714.3714.3614.3650014.26
5/22/202514.250.0014.3714.3731314.27
5/21/202514.2514.5014.2514.2549014.15
5/20/202514.1514.5014.1514.251,74314.15
5/19/202514.1514.1513.8214.001,23913.90
5/16/202514.3414.5014.0214.022,14113.92
5/15/202514.2714.6514.1914.192,20114.09
5/14/202514.5014.5013.7713.772,51913.67
5/13/202514.0114.7014.0114.501,36514.40
5/12/202514.2814.2814.2514.251,67214.15
5/09/202514.2514.2514.2514.2553114.15
5/08/202514.0014.4014.0014.101,53914.00
5/07/202514.1814.3514.0214.222,20014.12
5/06/202514.1914.3914.0014.001,97113.90
5/05/202513.9414.1513.8113.815,59213.72
5/02/202513.9513.9513.9513.9537213.85
5/01/202513.6713.7413.5013.748,96213.65
4/30/202513.5713.9613.5213.521,62813.42
4/29/202513.5513.8913.5513.8981113.79
4/28/202513.5413.9713.5413.9749013.87
4/25/202513.5013.9713.2513.552,16413.45
4/24/202513.8513.8513.5113.551,64213.45
4/23/202513.9713.9713.3813.973,03713.87
4/22/202513.9713.9713.6213.791,55113.69
4/21/202513.8813.8813.7513.751,81313.65
4/17/202513.6113.9213.3313.908,05313.80
4/15/202513.790.0013.7913.7268413.62
4/14/202514.2014.2413.7513.793,21013.69
4/11/202513.7614.2513.3014.236,36514.13
4/10/202513.8014.1913.8014.113,98014.01
4/09/202513.5014.5013.0614.005,08813.90
4/08/202514.2014.2213.2513.876,47913.77
4/07/202514.2514.3013.5014.126,06414.02
4/04/202514.2514.6214.2514.408,04614.30