Bank of the James Financial Group, Inc. (BOTJ)
NASDAQ: BOTJ · Real-Time Price · USD
14.16
-0.03 (-0.18%)
Aug 15, 2025, 4:00 PM - Market closed
BOTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.17 | 14.17 | 13.99 | 14.16 | 14.16 | -0.18% | 1,258 |
| Aug 14, 2025 | 13.93 | 14.25 | 13.75 | 14.19 | 14.19 | 0.97% | 2,924 |
| Aug 13, 2025 | 13.92 | 14.30 | 13.92 | 14.05 | 14.05 | 0.50% | 2,817 |
| Aug 12, 2025 | 14.00 | 14.24 | 13.87 | 13.98 | 13.98 | 0.77% | 4,775 |
| Aug 11, 2025 | 13.97 | 13.97 | 13.87 | 13.87 | 13.87 | -0.48% | 882 |
| Aug 8, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - | 55 |
| Aug 7, 2025 | 13.90 | 13.94 | 13.90 | 13.94 | 13.94 | 0.80% | 8,066 |
| Aug 6, 2025 | 13.85 | 14.00 | 13.76 | 13.83 | 13.83 | -0.65% | 16,203 |
| Aug 5, 2025 | 13.75 | 14.00 | 13.70 | 13.92 | 13.92 | 0.57% | 6,053 |
| Aug 4, 2025 | 13.74 | 13.84 | 13.57 | 13.84 | 13.84 | 1.03% | 8,180 |
| Aug 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 215 |
| Jul 31, 2025 | 13.70 | 13.70 | 13.38 | 13.70 | 13.70 | 0.74% | 1,403 |
| Jul 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 393 |
| Jul 29, 2025 | 13.69 | 13.69 | 13.60 | 13.60 | 13.60 | -0.37% | 1,127 |
| Jul 28, 2025 | 13.65 | 13.65 | 13.62 | 13.65 | 13.65 | -0.84% | 1,053 |
| Jul 25, 2025 | 13.84 | 13.84 | 13.77 | 13.77 | 13.77 | -0.97% | 916 |
| Jul 24, 2025 | 13.95 | 13.95 | 13.90 | 13.90 | 13.90 | - | 865 |
| Jul 23, 2025 | 13.85 | 13.90 | 13.30 | 13.90 | 13.90 | - | 1,303 |
| Jul 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.24% | 1,766 |
| Jul 21, 2025 | 13.99 | 13.99 | 13.26 | 13.93 | 13.93 | -1.39% | 4,336 |
| Jul 18, 2025 | 13.98 | 14.13 | 13.98 | 14.13 | 14.13 | 0.93% | 849 |
| Jul 17, 2025 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | 0.86% | 2,398 |
| Jul 16, 2025 | 14.00 | 14.20 | 13.88 | 13.88 | 13.88 | -2.87% | 3,686 |
| Jul 15, 2025 | 14.02 | 14.29 | 14.02 | 14.29 | 14.29 | 0.70% | 1,444 |
| Jul 14, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.00% | 693 |
| Jul 11, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 176 |
| Jul 10, 2025 | 14.11 | 14.29 | 14.05 | 14.05 | 14.05 | 0.36% | 6,967 |
| Jul 9, 2025 | 14.02 | 14.02 | 14.00 | 14.00 | 14.00 | 0.57% | 822 |
| Jul 8, 2025 | 13.98 | 14.20 | 13.79 | 13.92 | 13.92 | -1.97% | 3,152 |
| Jul 7, 2025 | 14.01 | 14.20 | 14.00 | 14.20 | 14.20 | 2.38% | 2,112 |
| Jul 3, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -2.73% | 718 |
| Jul 2, 2025 | 14.00 | 14.26 | 13.90 | 14.26 | 14.26 | 1.78% | 986 |
| Jul 1, 2025 | 13.97 | 14.11 | 13.97 | 14.01 | 14.01 | -0.36% | 2,647 |
| Jun 30, 2025 | 13.77 | 14.06 | 13.77 | 14.06 | 14.06 | 2.11% | 1,425 |
| Jun 27, 2025 | 13.85 | 14.09 | 13.68 | 13.77 | 13.77 | -0.79% | 15,000 |
| Jun 26, 2025 | 14.00 | 14.00 | 13.88 | 13.88 | 13.88 | 1.31% | 950 |
| Jun 25, 2025 | 14.20 | 15.59 | 13.00 | 13.70 | 13.70 | -3.86% | 184,943 |
| Jun 24, 2025 | 14.30 | 14.30 | 14.12 | 14.25 | 14.25 | 0.78% | 3,181 |
| Jun 23, 2025 | 14.25 | 14.25 | 14.10 | 14.14 | 14.14 | 0.07% | 2,929 |
| Jun 20, 2025 | 14.22 | 14.25 | 14.12 | 14.13 | 14.13 | 1.77% | 3,567 |
| Jun 18, 2025 | 14.03 | 14.19 | 13.71 | 13.88 | 13.88 | 1.12% | 2,258 |
| Jun 17, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -3.31% | 546 |
| Jun 16, 2025 | 14.02 | 14.30 | 14.02 | 14.20 | 14.20 | -0.47% | 1,787 |
| Jun 13, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.23% | 278 |
| Jun 12, 2025 | 14.30 | 14.30 | 14.05 | 14.30 | 14.30 | 0.63% | 681 |
| Jun 11, 2025 | 14.25 | 14.25 | 13.90 | 14.21 | 14.21 | -0.28% | 924 |
| Jun 10, 2025 | 14.10 | 14.30 | 14.10 | 14.25 | 14.25 | -0.35% | 8,005 |
| Jun 9, 2025 | 14.01 | 14.30 | 14.01 | 14.30 | 14.30 | 0.35% | 892 |
| Jun 6, 2025 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | 0.35% | 9,904 |
| Jun 5, 2025 | 14.13 | 14.30 | 14.13 | 14.20 | 14.10 | -0.35% | 1,012 |