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

26.65
-0.39 (-1.44%)
NASDAQ· Last Trade: Sep 1st, 7:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202627.1327.2426.5926.6528,71626.65
8/31/202627.0027.1326.8027.0435,21927.04
8/28/202626.9727.2826.8027.0131,73427.01
8/27/202626.7226.9826.3526.8644,21526.86
8/26/202626.8727.1026.5026.7223,98426.72
8/25/202627.1527.4526.6726.8015,58626.80
8/24/202626.9727.5026.8427.0165,26527.01
8/21/202627.0627.2526.8927.0711,64127.07
8/20/202626.8727.3026.8527.1517,50427.05
8/19/202627.7427.7426.6427.1538,12227.05
8/18/202627.9127.9327.2327.5039,04627.40
8/17/202627.5527.9827.2227.7377,18527.63
8/14/202627.7528.2927.6227.7751,35027.67
8/13/202627.7528.0927.4027.7651,24527.66
8/12/202627.6528.0927.3027.5145,92227.41
8/11/202627.2027.6527.1027.3147,55027.21
8/10/202627.5027.7027.0027.0250,63626.92
8/07/202627.0927.6626.9027.2552,68727.15
8/06/202627.1928.0126.8627.0935,15926.99
8/05/202627.0528.5227.0427.1178,28927.01
8/04/202627.0627.3426.6227.1033,81927.00
8/03/202626.9627.5326.4227.1641,78127.06
7/31/202627.7128.0126.8227.0463,70526.94
7/30/202627.8627.9627.6127.6112,05527.51
7/29/202628.0328.5627.5727.7917,06827.69
7/28/202627.0127.8427.0127.7518,26627.65
7/27/202626.9427.3626.9427.0120,60026.91
7/24/202626.6527.5426.6526.9343,11826.83
7/23/202626.5026.6826.0426.5518,41226.45
7/22/202626.7526.7526.3026.5012,20226.40
7/21/202626.7126.9426.6026.6035,60926.50
7/20/202626.7226.9926.4026.7116,77726.61
7/17/202626.6626.8326.1826.7025,52026.60
7/16/202626.1827.4226.1826.8666,07526.76
7/15/202625.9626.3825.9626.2131,00226.12
7/14/202626.1226.3025.9526.0817,74925.98
7/13/202625.5226.3525.3526.1126,95026.01
7/10/202625.5025.6625.2525.5129,52325.42
7/09/202625.5025.5025.0025.4016,22425.31
7/08/202625.3725.7424.9825.2119,66925.12
7/07/202625.4025.7625.0725.2514,75525.16
7/06/202625.7326.0625.2125.4319,02825.34
7/02/202625.9326.4025.4425.6221,02625.53
7/01/202625.6326.6025.3425.9250,69525.82
6/30/202624.8525.9024.7925.5238,74725.43
6/29/202624.6124.8924.5224.7045,61924.61
6/26/202624.4024.7024.4024.5119,03824.42
6/25/202624.6524.7024.4124.4413,23924.35
6/24/202624.6524.7524.5224.5515,46424.46
6/23/202624.6524.7724.5024.5528,60324.46
6/22/202624.5524.9024.4024.4020,71524.31
6/18/202624.4324.8924.2424.5548,75924.46
6/17/202624.4024.9023.8324.1127,46524.02
6/16/202624.8124.9024.1024.2114,91124.12
6/15/202624.8625.2224.3924.6218,09624.53
6/12/202624.7824.9024.7124.7614,54524.67
6/11/202624.9025.0024.3024.7922,85824.69
6/10/202625.2426.4924.7024.7225,36424.63
6/09/202624.5026.0024.5024.9925,49724.90
6/08/202623.1424.4023.0724.2752,38224.18
6/05/202622.9023.0522.8422.9512,34622.87
6/04/202622.8423.0022.8322.949,97622.86
6/03/202622.7722.8022.3522.589,59222.50
6/02/202622.6622.9022.6622.678,32222.59