Skip to main content
Bank of the James Financial Group, Inc. (BOTJ)
NASDAQ: BOTJ · Real-Time Price · USD
24.56
+0.12 (0.49%)
At close: Jun 26, 2026, 4:00 PM EDT
24.51
-0.05 (-0.20%)
After-hours: Jun 26, 2026, 4:10 PM EDT

BOTJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.4024.7024.4024.5124.510.29%19,038
Jun 25, 202624.6524.7024.4124.4424.44-0.45%13,238
Jun 24, 202624.6524.7524.5324.5524.55-15,464
Jun 23, 202624.6524.7724.5024.5524.550.61%28,603
Jun 22, 202624.5524.9024.4024.4024.40-0.61%20,714
Jun 18, 202624.4324.8924.2424.5524.551.82%48,759
Jun 17, 202624.4024.9023.8324.1124.11-0.41%27,465
Jun 16, 202624.8124.9024.1024.2124.21-1.67%14,911
Jun 15, 202624.8625.2224.3924.6224.62-0.57%18,096
Jun 12, 202624.7824.9024.7124.7624.76-0.10%14,544
Jun 11, 202624.9025.0024.3024.7924.790.26%22,858
Jun 10, 202625.2426.4924.7024.7224.72-1.08%25,364
Jun 9, 202624.5026.0024.5024.9924.992.97%25,496
Jun 8, 202623.1424.4023.0824.2724.275.75%52,381
Jun 5, 202622.9023.0522.8422.9522.950.04%12,346
Jun 4, 202622.8423.0022.8322.9422.941.59%9,975
Jun 3, 202622.7822.8022.3522.5822.58-0.40%9,592
Jun 2, 202622.6622.9022.6622.6722.670.04%8,321
Jun 1, 202622.6523.0022.6022.6622.66-1.18%14,898
May 29, 202622.9723.1022.9022.9322.930.31%12,648
May 28, 202623.0923.0922.8022.8622.86-0.44%10,606
May 27, 202623.0823.2522.9122.9622.960.53%9,779
May 26, 202623.1923.2322.8422.8422.840.40%19,206
May 22, 202622.9922.9922.5722.7522.75-0.22%9,221
May 21, 202623.2923.2922.8522.9022.80-0.17%7,022
May 20, 202623.2923.2922.8622.9422.840.84%13,799
May 19, 202623.2923.2922.7522.7522.65-0.48%28,411
May 18, 202623.2223.2322.8022.8622.76-14,315
May 15, 202623.0423.2522.6622.8622.76-0.39%14,046
May 14, 202623.1623.2922.9522.9522.85-0.30%4,862
May 13, 202623.4523.4523.0123.0222.92-1.62%11,916
May 12, 202623.2523.4423.2523.4023.300.60%10,785
May 11, 202623.4523.4523.1523.2623.16-0.30%11,211
May 8, 202623.2023.4823.1823.3323.230.52%16,421
May 7, 202623.2223.5023.1123.2123.110.43%42,448
May 6, 202623.4923.4923.0023.1123.01-1.20%40,679
May 5, 202623.6023.7123.2123.3923.29-0.47%12,053
May 4, 202623.0029.7922.9523.5023.402.49%13,548
May 1, 202622.9823.1822.9322.9322.83-0.13%1,037
Apr 30, 202622.9023.1922.9022.9622.860.26%6,439
Apr 29, 202623.2023.2022.9022.9022.80-1.21%1,701
Apr 28, 202623.1923.1923.1823.1823.08-0.09%1,565
Apr 27, 202623.4023.4023.2023.2023.10-0.39%1,279
Apr 24, 202623.2923.2923.2923.2923.190.17%596
Apr 23, 202623.2023.3723.1823.2523.150.22%4,560
Apr 22, 202623.4223.4223.1023.2023.10-5,037
Apr 21, 202623.4923.5023.1523.2023.10-0.64%5,430
Apr 20, 202623.3123.5023.2623.3523.251.04%9,134
Apr 17, 202622.6023.4522.6023.1123.012.21%12,903
Apr 16, 202622.4623.1522.2522.6122.511.30%22,524
Apr 15, 202622.2822.7522.1022.3222.220.90%34,027
Apr 14, 202621.7022.5021.7022.1222.021.70%7,816
Apr 13, 202622.2022.3421.7021.7521.66-2.16%10,489
Apr 10, 202622.7623.0022.0122.2322.13-2.41%28,983
Apr 9, 202622.4623.0022.4622.7822.682.15%5,518
Apr 8, 202621.3523.0021.3522.3022.204.74%16,080
Apr 7, 202620.9621.3520.8021.2921.201.09%8,821
Apr 6, 202621.0521.1020.5021.0620.97-0.19%13,175
Apr 2, 202620.4021.1020.4021.1021.011.93%13,010
Apr 1, 202620.7520.7520.5020.7020.610.49%4,152
Mar 31, 202620.6520.8420.6020.6020.51-0.48%2,415
Mar 30, 202620.6020.7020.3520.7020.610.49%6,809
Mar 27, 202620.8020.8020.6020.6020.51-0.48%1,329
Mar 26, 202621.0021.0020.7020.7020.61-1.05%2,487
Mar 25, 202621.1021.1020.4720.9220.83-4,906
Mar 24, 202620.9520.9620.9220.9220.83-0.19%2,693
Mar 23, 202620.4121.0620.4120.9620.874.70%5,390
Mar 20, 202620.9021.1020.0020.0219.93-4.67%27,291
Mar 19, 202620.8221.0020.8021.0020.91-0.24%1,961
Mar 18, 202621.0921.0920.5321.0520.960.19%2,682
Mar 17, 202621.2021.2021.0021.0120.92-3,650
Mar 16, 202620.9021.4020.8521.0120.920.33%5,730
Mar 13, 202619.9021.0019.8220.9420.855.02%10,075
Mar 12, 202619.8819.9419.8819.9419.85-0.25%720
Mar 11, 202619.7019.9919.7019.9919.900.71%2,803
Mar 10, 202619.7119.8519.7019.8519.760.15%3,020
Mar 9, 202619.8019.9719.8019.8219.73-0.80%1,968
Mar 6, 202619.8620.0019.7419.9819.890.65%2,548
Mar 5, 202619.8920.0019.8519.8519.76-0.20%4,130
Mar 4, 202619.3020.2919.3019.8919.803.97%6,292
Mar 3, 202619.3719.9919.0019.1319.05-0.36%7,764
Mar 2, 202619.6520.0019.2019.2019.12-3.61%14,770
Feb 27, 202620.6020.9219.9219.9219.83-3.49%4,996
Feb 26, 202620.6520.7020.4920.6420.55-0.29%3,856
Feb 25, 202620.8020.8020.7020.7020.61-0.09%1,017
Feb 24, 202620.7520.9920.4920.7220.63-1.24%8,642
Feb 23, 202620.8421.3520.7520.9820.890.38%6,098
Feb 20, 202620.9021.4520.7020.9020.81-9,866
Feb 19, 202620.6520.9020.4020.9020.810.63%5,258
Feb 18, 202620.8220.8220.4120.7720.681.27%5,454
Feb 17, 202620.9020.9020.5120.5120.42-0.63%6,140
Feb 13, 202620.3520.9020.0420.7420.550.83%10,123
Feb 12, 202620.3520.5720.0020.5720.382.75%3,484
Feb 11, 202620.3320.5020.0220.0219.84-1.43%6,181
Feb 10, 202621.2221.2220.3020.3120.12-1.46%5,997
Feb 9, 202620.8121.3920.4020.6120.420.78%10,486
Feb 6, 202620.9521.4920.4520.4520.26-2.57%6,578
Feb 5, 202620.2721.2020.1320.9920.802.59%10,218
Feb 4, 202620.0320.9920.0220.4620.272.15%1,978
Feb 3, 202619.7520.5019.7520.0319.850.15%5,927