Bank of the James Financial Group, Inc. (BOTJ)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 10.98 | 11.03 | 10.62 | 10.69 | 10.69 | 1,900 |
| May 20, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 500 |
| May 17, 2024 | 10.96 | 10.96 | 10.56 | 10.56 | 10.56 | 500 |
| May 16, 2024 | 10.50 | 10.52 | 10.50 | 10.50 | 10.50 | 1,800 |
| May 15, 2024 | 10.20 | 10.52 | 10.20 | 10.40 | 10.40 | 6,000 |
| May 14, 2024 | 10.15 | 10.62 | 10.15 | 10.38 | 10.38 | 2,300 |
| May 13, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 500 |
| May 10, 2024 | 10.26 | 10.56 | 10.21 | 10.56 | 10.56 | 6,600 |
| May 09, 2024 | 10.37 | 10.45 | 10.25 | 10.45 | 10.45 | 4,400 |
| May 08, 2024 | 10.22 | 10.39 | 10.22 | 10.39 | 10.39 | 1,000 |
| May 07, 2024 | 10.60 | 10.69 | 10.10 | 10.10 | 10.10 | 4,300 |
| May 06, 2024 | 10.52 | 10.72 | 10.31 | 10.41 | 10.41 | 7,900 |
| May 03, 2024 | 10.00 | 10.85 | 10.00 | 10.41 | 10.41 | 7,000 |
| May 02, 2024 | 10.20 | 11.02 | 10.19 | 10.19 | 10.19 | 7,700 |
| May 01, 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 800 |
| Apr 30, 2024 | 10.19 | 10.19 | 9.86 | 10.18 | 10.18 | 2,500 |
| Apr 29, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Apr 26, 2024 | 9.90 | 10.20 | 9.85 | 10.15 | 10.15 | 11,100 |
| Apr 25, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 300 |
| Apr 24, 2024 | 9.93 | 9.93 | 9.80 | 9.90 | 9.90 | 900 |
| Apr 23, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Apr 22, 2024 | 9.85 | 10.14 | 9.65 | 9.90 | 9.90 | 4,300 |
| Apr 19, 2024 | 9.65 | 9.94 | 9.65 | 9.92 | 9.92 | 5,300 |
| Apr 18, 2024 | 9.78 | 9.85 | 9.78 | 9.85 | 9.85 | 1,500 |
| Apr 17, 2024 | 9.76 | 9.93 | 9.76 | 9.78 | 9.78 | 5,600 |
| Apr 16, 2024 | 10.00 | 10.27 | 9.75 | 9.80 | 9.80 | 8,900 |
| Apr 15, 2024 | 9.90 | 10.00 | 9.76 | 9.96 | 9.96 | 11,500 |
| Apr 12, 2024 | 10.20 | 10.22 | 9.90 | 9.91 | 9.91 | 16,900 |
| Apr 11, 2024 | 10.40 | 10.40 | 10.12 | 10.15 | 10.15 | 4,000 |
| Apr 10, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 400 |
| Apr 09, 2024 | 10.22 | 10.55 | 10.22 | 10.52 | 10.52 | 1,200 |
| Apr 08, 2024 | 10.72 | 10.72 | 10.56 | 10.56 | 10.56 | 500 |
| Apr 05, 2024 | 10.21 | 11.00 | 10.21 | 10.25 | 10.25 | 2,600 |
| Apr 04, 2024 | 10.76 | 10.79 | 10.14 | 10.26 | 10.26 | 7,700 |
| Apr 03, 2024 | 10.21 | 10.28 | 10.21 | 10.21 | 10.21 | 3,100 |
| Apr 02, 2024 | 10.20 | 10.37 | 10.15 | 10.25 | 10.25 | 7,000 |
| Apr 01, 2024 | 10.46 | 10.83 | 10.15 | 10.22 | 10.22 | 8,000 |
| Mar 28, 2024 | 10.64 | 11.29 | 10.36 | 10.36 | 10.36 | 1,700 |
| Mar 27, 2024 | 10.50 | 10.81 | 10.44 | 10.50 | 10.50 | 8,400 |
| Mar 26, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 300 |
| Mar 25, 2024 | 10.51 | 10.54 | 10.51 | 10.54 | 10.54 | 400 |
| Mar 22, 2024 | 10.50 | 10.73 | 10.12 | 10.73 | 10.73 | 6,300 |
| Mar 21, 2024 | 10.43 | 10.94 | 10.43 | 10.69 | 10.69 | 2,800 |
| Mar 20, 2024 | 10.40 | 10.82 | 10.40 | 10.82 | 10.82 | 1,600 |
| Mar 19, 2024 | 10.54 | 10.54 | 10.50 | 10.50 | 10.50 | 2,700 |
| Mar 18, 2024 | 10.95 | 10.95 | 10.52 | 10.52 | 10.52 | 800 |
| Mar 15, 2024 | 10.90 | 10.98 | 10.80 | 10.80 | 10.80 | 2,900 |
| Mar 14, 2024 | 11.06 | 11.06 | 10.50 | 10.80 | 10.80 | 4,100 |
| Mar 13, 2024 | 11.35 | 11.43 | 11.04 | 11.04 | 11.04 | 2,000 |
| Mar 12, 2024 | 11.25 | 11.25 | 11.13 | 11.13 | 11.13 | 700 |
| Mar 11, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 800 |
| Mar 08, 2024 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | 800 |
| Mar 07, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 200 |
| Mar 06, 2024 | 11.66 | 11.75 | 11.37 | 11.40 | 11.40 | 4,100 |
| Mar 05, 2024 | 11.74 | 11.75 | 11.66 | 11.66 | 11.66 | 1,100 |
| Mar 04, 2024 | 11.68 | 11.68 | 11.64 | 11.64 | 11.64 | 1,300 |
| Mar 01, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Feb 29, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 400 |
| Feb 29, 2024 | 0.1 Dividend | |||||
| Feb 28, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.37 | - |
| Feb 27, 2024 | 11.44 | 11.47 | 11.44 | 11.47 | 11.37 | 600 |
| Feb 26, 2024 | 11.68 | 11.78 | 11.65 | 11.65 | 11.55 | 2,000 |
| Feb 23, 2024 | 11.52 | 11.69 | 11.47 | 11.50 | 11.40 | 3,500 |
| Feb 22, 2024 | 11.67 | 11.78 | 11.42 | 11.60 | 11.50 | 1,800 |
| Feb 21, 2024 | 11.72 | 11.72 | 11.50 | 11.58 | 11.48 | 1,500 |
| Feb 20, 2024 | 11.74 | 11.94 | 11.60 | 11.60 | 11.50 | 2,800 |
| Feb 16, 2024 | 11.61 | 11.79 | 11.61 | 11.75 | 11.65 | 2,900 |
| Feb 15, 2024 | 11.76 | 11.95 | 11.28 | 11.80 | 11.70 | 6,700 |
| Feb 14, 2024 | 11.96 | 11.96 | 11.70 | 11.92 | 11.82 | 50,600 |
| Feb 13, 2024 | 11.80 | 11.83 | 11.75 | 11.75 | 11.65 | 11,100 |
| Feb 12, 2024 | 11.81 | 11.99 | 11.81 | 11.82 | 11.72 | 1,700 |
| Feb 09, 2024 | 11.78 | 11.95 | 11.78 | 11.93 | 11.83 | 2,500 |
| Feb 08, 2024 | 11.99 | 12.00 | 11.75 | 11.95 | 11.85 | 2,400 |
| Feb 07, 2024 | 11.88 | 12.00 | 11.88 | 12.00 | 11.90 | 2,100 |
| Feb 06, 2024 | 11.92 | 12.00 | 11.85 | 12.00 | 11.90 | 5,700 |
| Feb 05, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.04 | 1,400 |
| Feb 02, 2024 | 12.09 | 12.15 | 12.09 | 12.15 | 12.04 | 2,000 |
| Feb 01, 2024 | 11.94 | 12.14 | 11.94 | 12.13 | 12.02 | 1,300 |
| Jan 31, 2024 | 12.13 | 12.15 | 11.83 | 12.13 | 12.02 | 8,400 |
| Jan 30, 2024 | 12.13 | 12.13 | 11.95 | 12.13 | 12.02 | 4,100 |
| Jan 29, 2024 | 12.05 | 12.15 | 12.05 | 12.15 | 12.04 | 600 |
| Jan 26, 2024 | 12.15 | 12.15 | 12.14 | 12.14 | 12.03 | 800 |
| Jan 25, 2024 | 12.15 | 12.15 | 11.98 | 11.98 | 11.88 | 2,300 |
| Jan 24, 2024 | 11.86 | 12.14 | 11.86 | 12.14 | 12.03 | 2,600 |
| Jan 23, 2024 | 12.07 | 12.08 | 11.93 | 11.95 | 11.85 | 900 |
| Jan 22, 2024 | 12.08 | 12.08 | 11.93 | 11.93 | 11.83 | 3,300 |
| Jan 19, 2024 | 11.72 | 12.09 | 11.72 | 12.08 | 11.97 | 2,500 |
| Jan 18, 2024 | 11.84 | 12.09 | 11.57 | 12.01 | 11.91 | 3,200 |
| Jan 17, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.98 | - |
| Jan 16, 2024 | 12.09 | 12.09 | 11.90 | 12.09 | 11.98 | 1,000 |
| Jan 12, 2024 | 11.90 | 11.98 | 11.29 | 11.96 | 11.86 | 16,100 |
| Jan 11, 2024 | 11.94 | 11.99 | 11.94 | 11.99 | 11.89 | 1,200 |
| Jan 10, 2024 | 12.05 | 12.05 | 11.85 | 11.99 | 11.89 | 1,100 |
| Jan 09, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.01 | 400 |
| Jan 08, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.97 | 700 |
| Jan 05, 2024 | 11.61 | 12.09 | 11.56 | 12.08 | 11.97 | 12,000 |
| Jan 04, 2024 | 12.15 | 12.15 | 11.74 | 11.99 | 11.89 | 16,500 |
| Jan 03, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.10 | 700 |
| Jan 02, 2024 | 11.89 | 12.25 | 11.89 | 12.25 | 12.14 | 3,600 |
| Dec 29, 2023 | 12.00 | 12.22 | 12.00 | 12.22 | 12.11 | 1,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.