NASDAQ : BOTJ
Bank of the James Financial Group, Inc. — Price history
Financials · Banks - Regional · United States
Last price 23.67 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 107.54M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bank of the James Financial Group, Inc. (BOTJ) closed at 23.76 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 23.67 | 24.53 | 23.53 | 23.76 | 40,490 | +0.38% |
| 2026-10-29 | 29.12 | 29.26 | 23.2 | 23.67 | 72,677 | -18.46% |
| 2026-10-28 | 30.12 | 30.37 | 29.03 | 29.03 | 42,205 | -3.27% |
| 2026-10-27 | 30.21 | 30.84 | 29.745 | 30.01 | 32,298 | +0.07% |
| 2026-10-26 | 29.82 | 30.705 | 29.82 | 29.99 | 44,260 | +0.87% |
| 2026-10-23 | 28.97 | 29.73 | 28.9 | 29.73 | 59,023 | +2.93% |
| 2026-10-22 | 27.97 | 29.13 | 27.97 | 28.885 | 66,760 | +3.87% |
| 2026-10-21 | 27.56 | 27.865 | 27.41 | 27.81 | 54,278 | +1.24% |
| 2026-10-20 | 26.79 | 27.76 | 26.79 | 27.47 | 38,034 | +2.81% |
| 2026-10-19 | 26.96 | 26.96 | 26.41 | 26.72 | 21,047 | -0.45% |
| 2026-10-16 | 27.02 | 27.065 | 26.65 | 26.84 | 54,124 | -0.56% |
| 2026-10-15 | 27.13 | 27.22 | 26.93 | 26.99 | 33,466 | -0.11% |
| 2026-10-14 | 26.9 | 27.38 | 26.71 | 27.02 | 52,071 | +0.04% |
| 2026-10-13 | 27.21 | 27.5 | 26.975 | 27.01 | 40,266 | -0.59% |
| 2026-10-12 | 26.98 | 27.615 | 26.98 | 27.17 | 68,224 | +0.85% |
| 2026-10-09 | 27.2 | 27.42 | 26.89 | 26.94 | 13,553 | -0.81% |
| 2026-10-08 | 27.09 | 27.4 | 26.89 | 27.16 | 16,536 | +0.28% |
| 2026-10-07 | 27.19 | 27.65 | 26.95 | 27.085 | 26,035 | -0.68% |
| 2026-10-06 | 27.42 | 27.8 | 26.85 | 27.27 | 32,637 | -0.26% |
| 2026-10-05 | 27.39 | 27.96 | 27.31 | 27.34 | 57,900 | +0.15% |
| 2026-10-02 | 27.35 | 28.14 | 27 | 27.3 | 67,878 | +0.37% |
| 2026-10-01 | 26.86 | 28.5 | 26.71 | 27.2 | 48,027 | +1.38% |
| 2026-09-30 | 27.05 | 27.19 | 26.61 | 26.83 | 18,796 | -0.78% |
| 2026-09-29 | 27.26 | 27.7 | 26.56 | 27.04 | 34,313 | -0.62% |
| 2026-09-28 | 26.75 | 27.771 | 26.58 | 27.21 | 59,368 | +1.72% |
| 2026-09-25 | 26.65 | 27.5 | 26.65 | 26.75 | 54,884 | +0.22% |
| 2026-09-24 | 26.37 | 27.1 | 26.37 | 26.69 | 38,055 | +0.72% |
| 2026-09-23 | 26.68 | 26.88 | 25.5 | 26.5 | 149,979 | -0.75% |
| 2026-09-22 | 27.02 | 27.2 | 26.6 | 26.7 | 38,867 | -0.93% |
| 2026-09-21 | 27.26 | 27.62 | 26.71 | 26.95 | 33,280 | -1.10% |
| 2026-09-18 | 27.25 | 27.455 | 27 | 27.25 | 21,038 | -0.18% |
| 2026-09-17 | 27.42 | 27.565 | 26.97 | 27.3 | 22,441 | +0.15% |
| 2026-09-16 | 27.53 | 27.77 | 26.76 | 27.26 | 51,283 | -0.51% |
| 2026-09-15 | 27.58 | 28 | 27.4 | 27.4 | 10,632 | -0.54% |
| 2026-09-14 | 27.56 | 27.957 | 27.35 | 27.55 | 21,631 | +0.29% |
| 2026-09-11 | 28.05 | 28.3 | 27.47 | 27.47 | 38,851 | -1.54% |
| 2026-09-10 | 27.8 | 28.27 | 27.64 | 27.9 | 29,170 | +0.18% |
| 2026-09-09 | 28.15 | 28.19 | 27.85 | 27.85 | 36,232 | -1.07% |
| 2026-09-08 | 27.6 | 28.25 | 27.38 | 28.15 | 35,727 | +1.99% |
| 2026-09-04 | 27.58 | 28.01 | 27.5 | 27.6 | 23,006 | +0.40% |
| 2026-09-03 | 27.25 | 27.52 | 27.15 | 27.49 | 19,683 | +1.81% |
| 2026-09-02 | 26.65 | 27.37 | 26.65 | 27 | 52,596 | +1.31% |
| 2026-09-01 | 27.13 | 27.24 | 26.585 | 26.65 | 28,716 | -1.44% |
| 2026-08-31 | 27 | 27.13 | 26.8 | 27.04 | 35,219 | +0.11% |
| 2026-08-28 | 26.97 | 27.28 | 26.8 | 27.01 | 31,734 | +0.56% |
| 2026-08-27 | 26.72 | 26.975 | 26.35 | 26.86 | 44,214 | +0.52% |
| 2026-08-26 | 26.87 | 27.1 | 26.5 | 26.72 | 23,984 | -0.31% |
| 2026-08-25 | 27.15 | 27.446 | 26.67 | 26.803 | 15,585 | -0.77% |
| 2026-08-24 | 26.97 | 27.505 | 26.84 | 27.01 | 65,267 | -0.22% |
| 2026-08-21 | 27.06 | 27.25 | 26.89 | 27.07 | 11,640 | +0.07% |
| 2026-08-20 | 26.87 | 27.3 | 26.85 | 27.15 | 17,505 | +0.00% |
| 2026-08-19 | 27.74 | 27.74 | 26.635 | 27.15 | 38,123 | -1.29% |
| 2026-08-18 | 27.91 | 27.93 | 27.23 | 27.505 | 39,045 | -0.81% |
| 2026-08-17 | 27.55 | 27.98 | 27.22 | 27.73 | 77,185 | -0.14% |
| 2026-08-14 | 27.75 | 28.29 | 27.62 | 27.77 | 51,349 | +0.04% |
| 2026-08-13 | 27.75 | 28.09 | 27.4 | 27.76 | 51,245 | +0.91% |
| 2026-08-12 | 27.65 | 28.095 | 27.3 | 27.51 | 45,925 | +0.73% |
| 2026-08-11 | 27.2 | 27.65 | 27.1 | 27.31 | 47,550 | +1.07% |
| 2026-08-10 | 27.5 | 27.7 | 27 | 27.02 | 50,636 | -0.84% |
| 2026-08-07 | 27.09 | 27.655 | 26.9 | 27.25 | 52,687 | +0.59% |
| 2026-08-06 | 27.19 | 28.01 | 26.855 | 27.09 | 35,159 | -0.07% |
| 2026-08-05 | 27.05 | 28.52 | 27.042 | 27.11 | 78,289 | +0.04% |
| 2026-08-04 | 27.06 | 27.345 | 26.62 | 27.1 | 33,818 | -0.22% |
| 2026-08-03 | 26.96 | 27.53 | 26.42 | 27.16 | 41,781 | +0.44% |
| 2026-07-31 | 27.71 | 28.01 | 26.82 | 27.04 | 63,704 | -2.06% |
| 2026-07-30 | 27.86 | 27.96 | 27.61 | 27.61 | 12,055 | -0.65% |
| 2026-07-29 | 28.03 | 28.558 | 27.565 | 27.79 | 17,068 | +0.14% |
| 2026-07-28 | 27.01 | 27.835 | 27.01 | 27.75 | 18,267 | +2.74% |
| 2026-07-27 | 26.94 | 27.36 | 26.94 | 27.01 | 20,601 | +0.30% |
| 2026-07-24 | 26.65 | 27.54 | 26.65 | 26.93 | 43,117 | +1.43% |
| 2026-07-23 | 26.5 | 26.68 | 26.04 | 26.55 | 18,412 | +0.19% |
| 2026-07-22 | 26.75 | 26.75 | 26.3 | 26.5 | 12,202 | -0.38% |
| 2026-07-21 | 26.71 | 26.94 | 26.6 | 26.6 | 35,609 | -0.41% |
| 2026-07-20 | 26.72 | 26.99 | 26.4 | 26.71 | 16,777 | +0.04% |
| 2026-07-17 | 26.66 | 26.83 | 26.185 | 26.7 | 25,519 | -0.60% |
| 2026-07-16 | 26.18 | 27.42 | 26.18 | 26.86 | 66,075 | +2.46% |
| 2026-07-15 | 25.96 | 26.38 | 25.96 | 26.215 | 31,002 | +0.52% |
| 2026-07-14 | 26.12 | 26.296 | 25.95 | 26.08 | 17,748 | -0.11% |
| 2026-07-13 | 25.52 | 26.35 | 25.35 | 26.11 | 26,950 | +2.35% |
| 2026-07-10 | 25.5 | 25.66 | 25.25 | 25.51 | 29,523 | +0.43% |
| 2026-07-09 | 25.5 | 25.5 | 25 | 25.4 | 16,223 | +0.75% |
| 2026-07-08 | 25.37 | 25.74 | 24.98 | 25.21 | 19,668 | -0.16% |
| 2026-07-07 | 25.4 | 25.76 | 25.075 | 25.25 | 14,755 | -0.73% |
| 2026-07-06 | 25.73 | 26.06 | 25.21 | 25.435 | 19,027 | -0.72% |
| 2026-07-02 | 25.93 | 26.4 | 25.44 | 25.62 | 21,025 | -1.16% |
| 2026-07-01 | 25.63 | 26.6 | 25.34 | 25.92 | 50,695 | +1.57% |
| 2026-06-30 | 24.85 | 25.9 | 24.79 | 25.52 | 38,747 | +3.32% |
| 2026-06-29 | 24.61 | 24.895 | 24.52 | 24.7 | 45,618 | +0.78% |
| 2026-06-26 | 24.4 | 24.7 | 24.4 | 24.51 | 19,038 | +0.29% |
| 2026-06-25 | 24.65 | 24.7 | 24.41 | 24.44 | 13,238 | -0.45% |
| 2026-06-24 | 24.65 | 24.75 | 24.525 | 24.55 | 15,464 | +0.00% |
| 2026-06-23 | 24.65 | 24.77 | 24.5 | 24.55 | 28,603 | +0.61% |
| 2026-06-22 | 24.55 | 24.9 | 24.4 | 24.4 | 20,714 | -0.61% |
| 2026-06-18 | 24.43 | 24.89 | 24.24 | 24.55 | 48,759 | +1.82% |
| 2026-06-17 | 24.4 | 24.9 | 23.83 | 24.11 | 27,465 | -0.41% |
| 2026-06-16 | 24.81 | 24.9 | 24.1 | 24.21 | 14,911 | -1.67% |
| 2026-06-15 | 24.86 | 25.22 | 24.39 | 24.62 | 18,096 | -0.57% |
| 2026-06-12 | 24.78 | 24.9 | 24.71 | 24.76 | 14,544 | -0.10% |
| 2026-06-11 | 24.9 | 25 | 24.3 | 24.785 | 22,858 | +0.26% |
| 2026-06-10 | 25.24 | 26.49 | 24.7 | 24.72 | 25,364 | -1.08% |
| 2026-06-09 | 24.5 | 26 | 24.5 | 24.99 | 25,496 | +2.97% |
| 2026-06-08 | 23.14 | 24.4 | 23.075 | 24.27 | 52,381 | +5.75% |
| 2026-06-05 | 22.9 | 23.05 | 22.84 | 22.95 | 12,346 | +0.04% |
| 2026-06-04 | 22.84 | 23 | 22.83 | 22.94 | 9,975 | +1.59% |
| 2026-06-03 | 22.775 | 22.8 | 22.35 | 22.58 | 9,592 | -0.40% |
| 2026-06-02 | 22.66 | 22.9 | 22.66 | 22.67 | 8,321 | +0.04% |
| 2026-06-01 | 22.65 | 23 | 22.6 | 22.66 | 14,898 | -1.18% |
| 2026-05-29 | 22.97 | 23.095 | 22.9 | 22.93 | 12,648 | +0.31% |
| 2026-05-28 | 23.09 | 23.09 | 22.795 | 22.86 | 10,606 | -0.44% |
| 2026-05-27 | 23.08 | 23.25 | 22.91 | 22.96 | 9,779 | +0.53% |
| 2026-05-26 | 23.19 | 23.23 | 22.84 | 22.84 | 19,206 | +0.40% |
| 2026-05-22 | 22.99 | 22.99 | 22.57 | 22.75 | 9,221 | -0.22% |
| 2026-05-21 | 23.29 | 23.29 | 22.851 | 22.9 | 7,022 | -0.17% |
| 2026-05-20 | 23.29 | 23.29 | 22.86 | 22.94 | 13,799 | +0.84% |
| 2026-05-19 | 23.29 | 23.29 | 22.75 | 22.75 | 28,411 | -0.48% |
| 2026-05-18 | 23.22 | 23.232 | 22.8 | 22.86 | 14,315 | +0.00% |
| 2026-05-15 | 23.04 | 23.25 | 22.66 | 22.86 | 14,046 | -0.39% |
| 2026-05-14 | 23.16 | 23.29 | 22.95 | 22.95 | 4,862 | -0.30% |
| 2026-05-13 | 23.45 | 23.45 | 23.01 | 23.02 | 11,916 | -1.62% |
| 2026-05-12 | 23.25 | 23.44 | 23.25 | 23.4 | 10,785 | +0.60% |