Skip to main content
Bank of the James Financial Group, Inc. (BOTJ)
NASDAQ: BOTJ · Real-Time Price · USD
17.80
+0.07 (0.39%)
At close: Dec 5, 2025, 4:00 PM EST
17.93
+0.13 (0.73%)
After-hours: Dec 5, 2025, 4:10 PM EST

BOTJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.8918.0017.7817.8017.800.42%3,245
Dec 4, 202517.8917.8917.7317.7317.73-0.03%1,530
Dec 3, 202517.7517.7517.5817.7317.730.68%1,340
Dec 2, 202517.5218.0017.5217.6117.61-2.38%5,295
Dec 1, 202517.5018.0417.5018.0418.040.22%1,715
Nov 28, 202518.0118.0117.9818.0018.005.82%1,051
Nov 26, 202517.2418.1316.9717.0117.01-2.24%3,583
Nov 25, 202517.6017.7517.1617.4017.40-10,627
Nov 24, 202517.2518.1416.6517.4017.40-2.08%10,246
Nov 21, 202516.9018.1016.9017.7717.770.97%8,060
Nov 20, 202518.5018.5017.6017.6017.503.10%13,942
Nov 19, 202517.1917.9016.9017.0716.970.47%4,531
Nov 18, 202516.6017.0016.6016.9916.891.74%3,930
Nov 17, 202516.7516.8416.5016.7016.61-0.60%2,736
Nov 14, 202516.9017.2416.8016.8016.70-1.12%2,160
Nov 13, 202516.7716.9916.7716.9916.891.31%566
Nov 12, 202516.7716.7716.7716.7716.67-2.50%359
Nov 11, 202517.0117.4616.5517.2017.101.33%2,205
Nov 10, 202517.0017.0016.9816.9816.880.03%774
Nov 7, 202516.8016.9716.5016.9716.870.41%1,291
Nov 6, 202516.9016.9016.9016.9016.80-0.29%128
Nov 5, 202516.5016.9716.5016.9516.852.60%1,866
Nov 4, 202516.8617.1316.5116.5216.43-2.82%3,173
Nov 3, 202516.2117.5016.2017.0016.90-0.29%5,699
Oct 31, 202516.3017.0516.2517.0516.954.99%15,654
Oct 30, 202516.1516.2516.1516.2416.15-2,091
Oct 29, 202516.2116.2416.2016.2416.150.06%741
Oct 28, 202515.7216.2315.7216.2316.14-0.12%910
Oct 27, 202515.8016.2515.8016.2516.162.20%1,963
Oct 24, 202515.7315.9015.5315.9015.810.70%1,702
Oct 22, 202515.9015.9015.5015.7915.70-0.54%852
Oct 21, 202515.9216.0015.7215.8815.780.22%1,173
Oct 20, 202515.7015.8414.4415.8415.750.51%4,006
Oct 17, 202514.5715.7614.5715.7615.672.01%739
Oct 16, 202515.6515.6515.4015.4515.36-2.22%5,139
Oct 15, 202515.7915.8015.7915.8015.710.36%603
Oct 14, 202515.5115.8415.5115.7415.650.53%6,543
Oct 13, 202515.6815.8415.6015.6615.57-0.65%2,398
Oct 10, 202515.7515.9015.7515.7615.67-0.36%1,475
Oct 9, 202515.8215.9215.8215.8215.73-0.25%5,719
Oct 8, 202515.4016.0015.4015.8615.770.76%4,644
Oct 6, 202515.6515.7415.5215.7415.650.58%1,939
Oct 3, 202515.5515.6515.5015.6515.561.03%1,128
Oct 2, 202515.5715.5715.4915.4915.40-0.67%1,603
Oct 1, 202515.6015.6015.6015.6015.51-0.03%174
Sep 30, 202515.6015.6015.6015.6015.51-0.76%309
Sep 29, 202515.7015.7215.7015.7215.63-0.13%595
Sep 26, 202515.5615.7515.5615.7415.651.09%3,307
Sep 25, 202515.2515.5715.2515.5715.481.27%1,411
Sep 24, 202515.3515.3815.3515.3815.29-0.16%476
Sep 23, 202515.5815.5815.4015.4015.310.43%1,990
Sep 22, 202515.4515.4515.3315.3315.25-0.43%920
Sep 19, 202515.5015.5015.4015.4015.31-0.90%3,279
Sep 18, 202515.5515.6015.4315.5415.452.71%1,963
Sep 17, 202515.4515.4515.1315.1315.04-2.51%526
Sep 16, 202515.5215.5215.5215.5215.430.13%880
Sep 15, 202515.5015.5015.5015.5015.411.64%524
Sep 12, 202515.0115.5115.0115.2515.162.69%3,687
Sep 11, 202514.8514.8514.8514.8514.67-3.95%536
Sep 10, 202515.4015.4614.2915.4615.27-0.23%1,226
Sep 9, 202515.5215.5215.4915.5015.300.06%733
Sep 5, 202515.5815.6715.4915.4915.300.50%4,307
Sep 4, 202515.4315.5015.4115.4115.22-2,506
Sep 3, 202515.4815.7715.4115.4115.22-0.71%2,926
Sep 2, 202515.3515.5215.3515.5215.33-0.13%1,071
Aug 29, 202515.5515.6015.5415.5415.35-0.06%7,599
Aug 28, 202515.4015.5515.4015.5515.360.78%525
Aug 27, 202515.5215.5515.4315.4315.241.05%3,587
Aug 26, 202515.2515.5115.2515.2715.08-1.57%9,084
Aug 25, 202515.0015.5115.0015.5115.323.56%4,342
Aug 22, 202514.4814.9814.4814.9814.793.67%9,546
Aug 21, 202514.3014.4514.3014.4514.270.14%2,533
Aug 20, 202514.3514.4514.3514.4314.251.26%2,688
Aug 19, 202514.1714.3514.1314.2514.071.86%3,545
Aug 18, 202513.9914.1613.9913.9913.82-1.20%2,431
Aug 15, 202514.1714.1713.9914.1613.98-0.18%1,258
Aug 14, 202513.9314.2513.7514.1914.010.97%2,924
Aug 13, 202513.9214.3013.9214.0513.880.50%2,817
Aug 12, 202514.0014.2413.8713.9813.810.77%4,775
Aug 11, 202513.9713.9713.8713.8713.70-0.48%882
Aug 7, 202513.9013.9413.9013.9413.770.80%8,066
Aug 6, 202513.8514.0013.7613.8313.66-0.65%16,203
Aug 5, 202513.7514.0013.7013.9213.750.57%6,053
Aug 4, 202513.7413.8413.5713.8413.671.03%8,180
Jul 31, 202513.7013.7013.3813.7013.530.74%1,403
Jul 29, 202513.6913.6913.6013.6013.43-0.37%1,127
Jul 28, 202513.6513.6513.6213.6513.48-0.84%1,053
Jul 25, 202513.8413.8413.7713.7713.59-0.97%916
Jul 24, 202513.9513.9513.9013.9013.73-865
Jul 23, 202513.8513.9013.3013.9013.73-1,303
Jul 22, 202513.9013.9013.9013.9013.73-0.24%1,766
Jul 21, 202513.9913.9913.2613.9313.76-1.39%4,336
Jul 18, 202513.9814.1313.9814.1313.960.93%849
Jul 17, 202514.3014.3014.0014.0013.830.86%2,398
Jul 16, 202514.0014.2013.8813.8813.71-2.87%3,686
Jul 15, 202514.0214.2914.0214.2914.110.70%1,444
Jul 14, 202514.1914.1914.1914.1914.011.00%693
Jul 10, 202514.1114.2914.0514.0513.880.36%6,967
Jul 9, 202514.0214.0214.0014.0013.830.57%822
Jul 8, 202513.9814.2013.7913.9213.75-1.97%3,152