Bank of the James Financial Group, Inc. (BOTJ)
NASDAQ: BOTJ · Real-Time Price · USD
19.85
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open
BOTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 19.89 | 20.00 | 19.85 | 19.85 | 19.85 | -0.20% | 4,130 |
| Mar 4, 2026 | 19.30 | 20.29 | 19.30 | 19.89 | 19.89 | 3.97% | 6,292 |
| Mar 3, 2026 | 19.37 | 19.99 | 19.00 | 19.13 | 19.13 | -0.36% | 7,764 |
| Mar 2, 2026 | 19.65 | 20.00 | 19.20 | 19.20 | 19.20 | -3.61% | 14,765 |
| Feb 27, 2026 | 20.60 | 20.92 | 19.92 | 19.92 | 19.92 | -3.49% | 4,996 |
| Feb 26, 2026 | 20.65 | 20.70 | 20.49 | 20.64 | 20.64 | -0.29% | 3,856 |
| Feb 25, 2026 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | -0.09% | 1,017 |
| Feb 24, 2026 | 20.75 | 20.99 | 20.49 | 20.72 | 20.72 | -1.24% | 8,642 |
| Feb 23, 2026 | 20.84 | 21.35 | 20.75 | 20.98 | 20.98 | 0.38% | 6,098 |
| Feb 20, 2026 | 20.90 | 21.45 | 20.70 | 20.90 | 20.90 | - | 9,866 |
| Feb 19, 2026 | 20.65 | 20.90 | 20.40 | 20.90 | 20.90 | 0.63% | 5,258 |
| Feb 18, 2026 | 20.82 | 20.82 | 20.41 | 20.77 | 20.77 | 1.27% | 5,454 |
| Feb 17, 2026 | 20.90 | 20.90 | 20.51 | 20.51 | 20.51 | -1.11% | 6,140 |
| Feb 13, 2026 | 20.35 | 20.90 | 20.04 | 20.74 | 20.64 | 0.83% | 10,123 |
| Feb 12, 2026 | 20.35 | 20.57 | 20.00 | 20.57 | 20.47 | 2.75% | 3,484 |
| Feb 11, 2026 | 20.33 | 20.50 | 20.02 | 20.02 | 19.92 | -1.43% | 6,181 |
| Feb 10, 2026 | 21.22 | 21.22 | 20.30 | 20.31 | 20.21 | -1.46% | 5,997 |
| Feb 9, 2026 | 20.81 | 21.39 | 20.40 | 20.61 | 20.51 | 0.78% | 10,486 |
| Feb 6, 2026 | 20.95 | 21.49 | 20.45 | 20.45 | 20.35 | -2.57% | 6,578 |
| Feb 5, 2026 | 20.27 | 21.20 | 20.13 | 20.99 | 20.89 | 2.59% | 10,218 |
| Feb 4, 2026 | 20.03 | 20.99 | 20.02 | 20.46 | 20.36 | 2.15% | 1,978 |
| Feb 3, 2026 | 19.75 | 20.50 | 19.75 | 20.03 | 19.93 | 0.15% | 5,927 |
| Feb 2, 2026 | 19.35 | 20.02 | 19.35 | 20.00 | 19.90 | 5.82% | 2,936 |
| Jan 30, 2026 | 18.88 | 20.00 | 18.88 | 18.90 | 18.81 | - | 2,472 |
| Jan 29, 2026 | 18.70 | 19.00 | 17.98 | 18.90 | 18.81 | 1.07% | 2,333 |
| Jan 28, 2026 | 18.60 | 18.70 | 18.58 | 18.70 | 18.61 | 0.86% | 2,048 |
| Jan 27, 2026 | 18.04 | 18.59 | 18.00 | 18.54 | 18.45 | 1.04% | 3,556 |
| Jan 26, 2026 | 17.75 | 18.40 | 17.75 | 18.35 | 18.26 | 1.27% | 2,453 |
| Jan 23, 2026 | 17.51 | 18.12 | 17.34 | 18.12 | 18.03 | 0.17% | 5,848 |
| Jan 22, 2026 | 18.05 | 18.25 | 18.05 | 18.09 | 18.00 | -0.06% | 1,953 |
| Jan 21, 2026 | 18.24 | 18.25 | 18.10 | 18.10 | 18.01 | -0.44% | 2,065 |
| Jan 20, 2026 | 18.10 | 18.40 | 18.10 | 18.18 | 18.09 | -0.93% | 2,933 |
| Jan 16, 2026 | 18.36 | 18.36 | 18.35 | 18.35 | 18.26 | -0.27% | 755 |
| Jan 15, 2026 | 18.50 | 18.55 | 18.40 | 18.40 | 18.31 | -0.86% | 1,434 |
| Jan 14, 2026 | 18.25 | 18.56 | 18.25 | 18.56 | 18.47 | 1.14% | 702 |
| Jan 13, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.26 | 1.38% | 797 |
| Jan 9, 2026 | 18.22 | 18.39 | 17.70 | 18.10 | 18.01 | -0.66% | 2,263 |
| Jan 8, 2026 | 18.18 | 18.59 | 18.18 | 18.22 | 18.13 | -0.27% | 1,320 |
| Jan 7, 2026 | 18.39 | 18.56 | 18.25 | 18.27 | 18.18 | -0.65% | 1,758 |
| Jan 6, 2026 | 18.55 | 18.59 | 18.39 | 18.39 | 18.30 | -1.08% | 4,085 |
| Jan 5, 2026 | 18.60 | 18.60 | 18.50 | 18.59 | 18.50 | 0.27% | 1,399 |
| Jan 2, 2026 | 18.60 | 18.60 | 18.26 | 18.54 | 18.45 | -0.22% | 1,886 |
| Dec 31, 2025 | 18.37 | 18.60 | 18.37 | 18.58 | 18.49 | 1.81% | 1,985 |
| Dec 30, 2025 | 18.50 | 18.50 | 18.25 | 18.25 | 18.16 | -1.46% | 530 |
| Dec 29, 2025 | 18.69 | 18.70 | 18.21 | 18.52 | 18.43 | 1.70% | 2,288 |
| Dec 26, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.12 | -2.52% | 448 |
| Dec 24, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.59 | 2.02% | 635 |
| Dec 23, 2025 | 18.11 | 18.31 | 18.00 | 18.31 | 18.22 | 0.99% | 1,564 |
| Dec 22, 2025 | 17.95 | 18.54 | 17.75 | 18.13 | 18.04 | 0.72% | 3,446 |
| Dec 19, 2025 | 18.50 | 18.70 | 17.89 | 18.00 | 17.91 | -3.74% | 7,320 |
| Dec 18, 2025 | 18.75 | 18.75 | 18.31 | 18.70 | 18.61 | -0.16% | 4,208 |
| Dec 17, 2025 | 18.74 | 18.74 | 18.40 | 18.73 | 18.64 | 1.02% | 2,937 |
| Dec 16, 2025 | 18.50 | 18.55 | 18.38 | 18.54 | 18.45 | 0.22% | 3,102 |
| Dec 15, 2025 | 18.00 | 18.50 | 18.00 | 18.50 | 18.41 | 2.78% | 6,394 |
| Dec 12, 2025 | 18.30 | 18.40 | 18.00 | 18.00 | 17.91 | -1.96% | 2,784 |
| Dec 11, 2025 | 18.00 | 18.50 | 18.00 | 18.36 | 18.27 | 2.34% | 3,360 |
| Dec 10, 2025 | 18.00 | 18.25 | 17.94 | 17.94 | 17.85 | 0.50% | 4,082 |
| Dec 9, 2025 | 17.95 | 17.95 | 17.85 | 17.85 | 17.76 | -0.28% | 1,396 |
| Dec 8, 2025 | 18.00 | 18.00 | 17.76 | 17.90 | 17.81 | 0.56% | 3,504 |
| Dec 5, 2025 | 17.89 | 18.00 | 17.78 | 17.80 | 17.71 | 0.42% | 3,245 |
| Dec 4, 2025 | 17.89 | 17.89 | 17.73 | 17.73 | 17.64 | -0.03% | 1,530 |
| Dec 3, 2025 | 17.75 | 17.75 | 17.58 | 17.73 | 17.64 | 0.68% | 1,341 |
| Dec 2, 2025 | 17.52 | 18.00 | 17.52 | 17.61 | 17.53 | -2.38% | 5,295 |
| Dec 1, 2025 | 17.50 | 18.04 | 17.50 | 18.04 | 17.95 | 0.22% | 1,715 |
| Nov 28, 2025 | 18.01 | 18.01 | 17.98 | 18.00 | 17.91 | 5.82% | 1,051 |
| Nov 26, 2025 | 17.24 | 18.13 | 16.97 | 17.01 | 16.93 | -2.24% | 3,583 |
| Nov 25, 2025 | 17.60 | 17.75 | 17.16 | 17.40 | 17.32 | - | 10,627 |
| Nov 24, 2025 | 17.25 | 18.14 | 16.65 | 17.40 | 17.32 | -2.08% | 10,247 |
| Nov 21, 2025 | 16.90 | 18.10 | 16.90 | 17.77 | 17.68 | 0.97% | 8,094 |
| Nov 20, 2025 | 18.50 | 18.50 | 17.60 | 17.60 | 17.42 | 3.10% | 13,942 |
| Nov 19, 2025 | 17.19 | 17.90 | 16.90 | 17.07 | 16.89 | 0.47% | 4,531 |
| Nov 18, 2025 | 16.60 | 17.00 | 16.60 | 16.99 | 16.81 | 1.74% | 3,930 |
| Nov 17, 2025 | 16.75 | 16.84 | 16.50 | 16.70 | 16.53 | -0.60% | 2,736 |
| Nov 14, 2025 | 16.90 | 17.24 | 16.80 | 16.80 | 16.62 | -1.12% | 2,160 |
| Nov 13, 2025 | 16.77 | 16.99 | 16.77 | 16.99 | 16.81 | 1.31% | 566 |
| Nov 12, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.59 | -2.50% | 359 |
| Nov 11, 2025 | 17.01 | 17.46 | 16.55 | 17.20 | 17.02 | 1.33% | 2,205 |
| Nov 10, 2025 | 17.00 | 17.00 | 16.98 | 16.98 | 16.80 | 0.03% | 774 |
| Nov 7, 2025 | 16.80 | 16.97 | 16.50 | 16.97 | 16.79 | 0.41% | 1,291 |
| Nov 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.72 | -0.29% | 128 |
| Nov 5, 2025 | 16.50 | 16.97 | 16.50 | 16.95 | 16.77 | 2.60% | 1,866 |
| Nov 4, 2025 | 16.86 | 17.13 | 16.51 | 16.52 | 16.35 | -2.82% | 3,173 |
| Nov 3, 2025 | 16.21 | 17.50 | 16.20 | 17.00 | 16.82 | -0.29% | 5,699 |
| Oct 31, 2025 | 16.30 | 17.05 | 16.25 | 17.05 | 16.87 | 4.99% | 15,654 |
| Oct 30, 2025 | 16.15 | 16.25 | 16.15 | 16.24 | 16.07 | - | 2,091 |
| Oct 29, 2025 | 16.21 | 16.24 | 16.20 | 16.24 | 16.07 | 0.06% | 741 |
| Oct 28, 2025 | 15.72 | 16.23 | 15.72 | 16.23 | 16.06 | -0.12% | 910 |
| Oct 27, 2025 | 15.80 | 16.25 | 15.80 | 16.25 | 16.08 | 2.20% | 1,963 |
| Oct 24, 2025 | 15.73 | 15.90 | 15.53 | 15.90 | 15.73 | 0.70% | 1,702 |
| Oct 22, 2025 | 15.90 | 15.90 | 15.50 | 15.79 | 15.62 | -0.54% | 852 |
| Oct 21, 2025 | 15.92 | 16.00 | 15.72 | 15.88 | 15.71 | 0.22% | 1,173 |
| Oct 20, 2025 | 15.70 | 15.84 | 14.44 | 15.84 | 15.67 | 0.51% | 4,006 |
| Oct 17, 2025 | 14.57 | 15.76 | 14.57 | 15.76 | 15.59 | 2.01% | 739 |
| Oct 16, 2025 | 15.65 | 15.65 | 15.40 | 15.45 | 15.29 | -2.22% | 5,139 |
| Oct 15, 2025 | 15.79 | 15.80 | 15.79 | 15.80 | 15.63 | 0.36% | 603 |
| Oct 14, 2025 | 15.51 | 15.84 | 15.51 | 15.74 | 15.58 | 0.53% | 6,543 |
| Oct 13, 2025 | 15.68 | 15.84 | 15.60 | 15.66 | 15.50 | -0.65% | 2,398 |
| Oct 10, 2025 | 15.75 | 15.90 | 15.75 | 15.76 | 15.60 | -0.36% | 1,475 |
| Oct 9, 2025 | 15.82 | 15.92 | 15.82 | 15.82 | 15.65 | -0.25% | 5,719 |
| Oct 8, 2025 | 15.40 | 16.00 | 15.40 | 15.86 | 15.69 | 0.76% | 4,644 |