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

Compare

13.88

+0.33

+(2.42%)

As of 11:54:23 AM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 21, 2025	13.88	13.88	13.88	13.88	13.88	387
Apr 17, 2025	13.61	13.92	13.33	13.90	13.90	8,100
Apr 16, 2025	13.72	13.72	13.72	13.72	13.72	-
Apr 15, 2025	14.74	14.74	13.72	13.72	13.72	1,100
Apr 14, 2025	14.20	14.25	13.75	13.79	13.79	3,200
Apr 11, 2025	13.76	14.25	13.30	14.23	14.23	6,400
Apr 10, 2025	13.80	14.19	13.80	14.11	14.11	4,000
Apr 9, 2025	13.50	14.50	13.06	14.00	14.00	5,100
Apr 8, 2025	14.20	14.22	13.25	13.87	13.87	6,500
Apr 7, 2025	14.25	14.30	13.50	14.12	14.12	6,100
Apr 4, 2025	14.25	14.62	14.25	14.40	14.40	8,000
Apr 3, 2025	14.55	14.65	14.14	14.58	14.58	5,400
Apr 2, 2025	14.75	14.75	14.50	14.50	14.50	1,200
Apr 1, 2025	14.78	14.78	14.78	14.78	14.78	-
Mar 31, 2025	14.25	14.98	14.25	14.78	14.78	8,200
Mar 28, 2025	14.60	14.88	14.50	14.50	14.50	4,700
Mar 27, 2025	14.70	14.96	14.63	14.64	14.64	10,900
Mar 26, 2025	14.31	15.00	14.31	14.54	14.54	16,100
Mar 25, 2025	14.27	14.27	14.27	14.27	14.27	-
Mar 24, 2025	14.50	14.90	13.80	14.27	14.27	17,400
Mar 21, 2025	14.70	15.20	14.43	14.66	14.66	30,000
Mar 20, 2025	13.49	15.40	12.75	14.70	14.70	20,000
Mar 19, 2025	13.30	13.30	13.30	13.30	13.30	300
Mar 18, 2025	13.30	13.80	13.15	13.41	13.41	6,000
Mar 17, 2025	13.12	13.12	13.12	13.12	13.12	-
Mar 14, 2025	13.12	13.12	13.12	13.12	13.12	500
Mar 13, 2025	12.95	13.50	12.95	13.10	13.10	3,700
Mar 12, 2025	13.00	13.00	12.95	12.95	12.95	1,100
Mar 11, 2025	13.00	13.00	13.00	13.00	13.00	600
Mar 10, 2025	12.99	13.07	12.82	12.82	12.82	2,500
Mar 7, 2025	0.1 Dividend
Mar 7, 2025	12.90	13.09	12.90	13.07	13.07	2,100
Mar 6, 2025	13.04	13.08	12.80	13.05	12.95	3,000
Mar 5, 2025	13.11	13.12	12.96	13.02	12.92	6,200
Mar 4, 2025	13.10	13.10	12.83	12.83	12.73	800
Mar 3, 2025	13.13	13.13	13.10	13.10	13.00	12,500
Feb 28, 2025	13.09	13.14	13.09	13.13	13.03	7,900
Feb 27, 2025	13.10	13.13	13.09	13.13	13.03	15,100
Feb 26, 2025	13.13	13.13	13.13	13.13	13.03	400
Feb 25, 2025	13.00	13.09	13.00	13.09	12.99	2,300
Feb 24, 2025	13.13	13.13	13.13	13.13	13.03	1,200
Feb 21, 2025	13.00	13.13	13.00	13.09	12.99	1,700
Feb 20, 2025	13.12	13.13	13.00	13.00	12.90	16,100
Feb 19, 2025	13.13	13.13	13.00	13.13	13.03	3,200
Feb 18, 2025	12.95	13.00	12.80	13.00	12.90	12,600
Feb 14, 2025	13.16	13.85	12.81	13.00	12.90	12,400
Feb 13, 2025	13.50	13.79	13.00	13.01	12.91	10,200
Feb 12, 2025	13.25	13.60	13.01	13.01	12.91	12,600
Feb 11, 2025	13.63	13.63	13.16	13.16	13.06	3,800
Feb 10, 2025	13.20	13.63	12.75	13.55	13.45	7,600
Feb 7, 2025	13.50	13.50	13.50	13.50	13.40	500
Feb 6, 2025	13.36	13.63	13.32	13.63	13.53	3,500
Feb 5, 2025	13.63	13.63	13.40	13.59	13.49	7,400
Feb 4, 2025	13.85	13.85	13.63	13.63	13.53	700
Feb 3, 2025	14.01	14.01	13.50	13.90	13.79	2,900
Jan 31, 2025	13.75	14.00	13.75	13.90	13.79	4,300
Jan 30, 2025	13.58	13.97	13.55	13.97	13.86	1,400
Jan 29, 2025	13.90	13.90	13.90	13.90	13.79	-
Jan 28, 2025	13.30	13.90	13.28	13.90	13.79	700
Jan 27, 2025	13.27	13.94	13.27	13.70	13.60	4,600
Jan 24, 2025	13.40	13.99	13.20	13.99	13.88	3,800
Jan 23, 2025	12.80	13.98	12.80	13.40	13.30	1,800
Jan 22, 2025	13.30	13.65	13.11	13.11	13.01	4,200
Jan 21, 2025	13.58	13.70	13.14	13.35	13.25	6,100
Jan 17, 2025	13.50	14.11	13.49	14.00	13.89	13,000
Jan 16, 2025	13.28	13.58	13.04	13.46	13.36	2,100
Jan 15, 2025	12.16	13.69	12.16	13.34	13.24	18,100
Jan 14, 2025	12.00	13.12	11.56	12.06	11.97	75,700
Jan 13, 2025	12.50	12.50	11.70	11.72	11.63	87,600
Jan 10, 2025	13.93	13.93	12.50	12.50	12.40	13,900
Jan 8, 2025	15.00	15.00	13.36	13.52	13.42	50,600
Jan 7, 2025	15.16	15.51	15.00	15.51	15.39	2,300
Jan 6, 2025	15.45	15.45	14.82	15.14	15.02	13,400
Jan 3, 2025	14.89	15.60	14.78	15.05	14.93	6,100
Jan 2, 2025	15.52	15.80	14.99	15.35	15.23	11,000
Dec 31, 2024	15.80	15.87	15.30	15.87	15.75	1,300
Dec 30, 2024	15.65	15.88	15.65	15.88	15.76	1,200
Dec 27, 2024	15.26	15.88	15.23	15.54	15.42	4,100
Dec 26, 2024	15.43	15.88	15.43	15.88	15.76	1,200
Dec 24, 2024	15.68	15.68	15.34	15.34	15.22	4,800
Dec 23, 2024	15.03	15.13	14.39	15.13	15.01	5,500
Dec 20, 2024	15.02	15.74	14.50	15.31	15.19	3,500
Dec 19, 2024	15.42	15.64	14.80	14.80	14.69	4,700
Dec 18, 2024	15.38	15.71	15.06	15.06	14.94	4,300
Dec 17, 2024	15.50	15.50	15.40	15.40	15.28	1,700
Dec 16, 2024	15.07	15.40	15.07	15.25	15.13	2,000
Dec 13, 2024	15.15	15.50	14.50	14.99	14.88	35,500
Dec 12, 2024	15.68	15.68	15.52	15.52	15.40	500
Dec 11, 2024	16.00	16.24	15.32	15.80	15.68	8,800
Dec 10, 2024	16.04	16.47	15.96	16.13	16.01	1,100
Dec 9, 2024	15.74	16.01	15.53	15.69	15.57	6,200
Dec 6, 2024	16.49	16.55	15.41	15.85	15.73	6,200
Dec 5, 2024	16.55	16.55	16.03	16.10	15.98	10,200
Dec 4, 2024	16.00	17.05	16.00	16.24	16.12	13,200
Dec 3, 2024	15.45	16.10	15.45	16.10	15.98	6,100
Dec 2, 2024	15.75	15.75	15.25	15.35	15.23	2,200
Nov 29, 2024	14.75	15.69	14.75	15.67	15.55	8,600
Nov 27, 2024	14.60	14.90	14.60	14.90	14.79	600
Nov 26, 2024	14.35	14.88	14.35	14.76	14.65	700
Nov 25, 2024	14.65	14.85	14.35	14.75	14.64	18,200
Nov 22, 2024	0.1 Dividend
Nov 22, 2024	14.74	14.75	14.60	14.75	14.64	1,500
Nov 21, 2024	14.44	14.60	14.15	14.60	14.39	15,400
Nov 20, 2024	14.11	14.54	14.05	14.54	14.33	6,000
Nov 19, 2024	14.23	14.50	14.01	14.50	14.29	9,200
Nov 18, 2024	14.50	14.50	14.29	14.29	14.08	2,200
Nov 15, 2024	14.25	14.58	14.25	14.58	14.37	6,000
Nov 14, 2024	14.45	14.51	14.00	14.51	14.30	1,600
Nov 13, 2024	14.37	14.37	13.94	14.34	14.13	1,300
Nov 12, 2024	13.95	14.57	13.94	13.99	13.79	12,800
Nov 11, 2024	13.62	13.97	13.26	13.77	13.57	13,600
Nov 8, 2024	13.60	13.60	13.60	13.60	13.40	300
Nov 7, 2024	13.23	13.73	13.23	13.46	13.27	5,000
Nov 6, 2024	13.17	13.69	13.17	13.45	13.26	7,500
Nov 5, 2024	12.87	13.20	12.87	13.06	12.87	1,500
Nov 4, 2024	13.12	13.27	13.00	13.08	12.89	9,100
Nov 1, 2024	13.08	13.35	13.08	13.26	13.07	3,700
Oct 31, 2024	13.09	13.39	13.00	13.20	13.01	2,500
Oct 30, 2024	12.99	13.47	12.99	13.20	13.01	9,600
Oct 29, 2024	12.75	13.17	12.75	13.17	12.98	5,300
Oct 28, 2024	13.00	13.21	12.50	12.96	12.77	14,600
Oct 25, 2024	13.40	13.48	13.00	13.24	13.05	11,800
Oct 24, 2024	13.19	13.50	13.19	13.40	13.21	2,300
Oct 23, 2024	12.97	13.42	12.97	13.42	13.23	4,300
Oct 22, 2024	13.17	13.34	12.99	13.05	12.86	2,600
Oct 21, 2024	13.24	13.39	12.77	12.77	12.59	4,400
Oct 18, 2024	13.48	13.52	12.75	12.75	12.57	4,800
Oct 17, 2024	12.85	13.44	12.82	13.44	13.25	5,800
Oct 16, 2024	13.03	13.17	12.75	13.17	12.98	7,300
Oct 15, 2024	12.50	13.29	12.50	12.90	12.71	12,400
Oct 14, 2024	12.75	12.88	12.52	12.60	12.42	8,900
Oct 11, 2024	12.77	13.00	12.75	12.79	12.61	16,000
Oct 10, 2024	12.54	12.99	12.54	12.75	12.57	10,900
Oct 9, 2024	13.05	13.08	12.66	13.00	12.81	3,600
Oct 8, 2024	13.00	13.15	13.00	13.01	12.82	1,100
Oct 7, 2024	13.55	13.56	13.02	13.02	12.83	1,700
Oct 4, 2024	13.40	13.45	13.40	13.44	13.25	800
Oct 3, 2024	13.32	14.05	13.32	13.53	13.33	1,100
Oct 2, 2024	13.64	13.64	13.64	13.64	13.44	200
Oct 1, 2024	13.98	14.19	13.50	13.65	13.45	3,200
Sep 30, 2024	14.08	14.20	13.74	13.74	13.54	13,100
Sep 27, 2024	14.10	14.57	14.02	14.10	13.90	7,500
Sep 26, 2024	13.94	14.50	13.94	14.31	14.10	1,800
Sep 25, 2024	14.01	14.14	14.00	14.00	13.80	1,200
Sep 24, 2024	14.15	14.36	13.98	14.00	13.80	3,600
Sep 23, 2024	14.33	14.57	14.04	14.04	13.84	2,000
Sep 20, 2024	14.53	14.55	14.01	14.01	13.81	10,700
Sep 19, 2024	14.60	14.60	14.30	14.56	14.35	2,900
Sep 18, 2024	14.25	14.95	14.03	14.56	14.35	4,300
Sep 17, 2024	14.15	14.15	14.03	14.03	13.83	500
Sep 16, 2024	13.85	14.45	13.85	14.36	14.15	2,500
Sep 13, 2024	13.91	13.93	13.40	13.66	13.46	1,100
Sep 12, 2024	13.52	13.65	13.50	13.50	13.30	600
Sep 11, 2024	13.70	13.79	13.70	13.70	13.50	3,700
Sep 10, 2024	13.50	13.51	13.50	13.51	13.31	1,200
Sep 9, 2024	12.84	13.45	12.84	13.45	13.26	2,200
Sep 6, 2024	0.1 Dividend
Sep 6, 2024	13.30	13.30	13.30	13.30	13.11	400
Sep 5, 2024	13.34	13.34	13.34	13.34	13.05	-
Sep 4, 2024	13.33	13.34	13.33	13.34	13.05	600
Sep 3, 2024	13.61	13.61	13.39	13.41	13.12	2,800
Aug 30, 2024	13.12	13.93	13.12	13.88	13.58	2,600
Aug 29, 2024	12.71	13.48	12.71	13.47	13.18	3,500
Aug 28, 2024	13.10	13.35	13.10	13.35	13.06	1,400
Aug 27, 2024	13.19	13.56	13.19	13.33	13.04	1,400
Aug 26, 2024	13.26	13.59	13.17	13.38	13.09	700
Aug 23, 2024	13.30	13.42	13.15	13.42	13.13	4,400
Aug 22, 2024	13.32	13.32	13.22	13.32	13.03	3,100
Aug 21, 2024	13.15	13.15	13.15	13.15	12.86	-
Aug 20, 2024	13.32	13.32	13.15	13.15	12.86	1,300
Aug 19, 2024	13.20	13.22	13.20	13.22	12.93	1,200
Aug 16, 2024	13.10	13.20	13.10	13.20	12.91	2,200
Aug 15, 2024	13.03	13.18	13.03	13.18	12.89	1,000
Aug 14, 2024	13.23	13.23	13.01	13.01	12.73	4,100
Aug 13, 2024	12.88	13.12	12.88	13.00	12.72	4,800
Aug 12, 2024	12.22	13.29	12.22	13.00	12.72	1,200
Aug 9, 2024	13.03	13.03	12.84	13.00	12.72	3,900
Aug 8, 2024	13.29	13.29	13.01	13.02	12.74	11,600
Aug 7, 2024	13.22	13.22	13.22	13.22	12.93	300
Aug 6, 2024	12.99	13.28	12.95	13.28	12.99	6,700
Aug 5, 2024	12.96	13.27	12.95	13.27	12.98	8,100
Aug 2, 2024	13.10	13.38	13.10	13.15	12.86	3,400
Aug 1, 2024	13.53	13.69	12.42	13.20	12.91	15,100
Jul 31, 2024	13.31	13.60	13.18	13.60	13.30	15,100
Jul 30, 2024	13.25	13.55	13.24	13.52	13.22	4,100
Jul 29, 2024	12.99	13.72	12.99	13.50	13.21	6,900
Jul 26, 2024	13.10	13.59	12.80	13.59	13.29	10,700
Jul 25, 2024	13.60	13.67	12.97	13.00	12.72	15,800
Jul 24, 2024	13.89	14.19	13.40	13.65	13.35	5,300
Jul 23, 2024	14.50	14.50	13.41	14.27	13.96	13,300
Jul 22, 2024	12.10	15.75	12.10	14.50	14.18	110,700
Jul 19, 2024	11.68	12.28	11.46	11.87	11.61	11,000
Jul 18, 2024	12.03	12.03	11.57	11.84	11.58	600
Jul 17, 2024	12.06	12.08	11.83	11.83	11.57	2,100
Jul 16, 2024	12.20	12.37	12.16	12.16	11.89	4,500
Jul 15, 2024	11.25	13.00	11.25	12.26	11.99	14,500
Jul 12, 2024	11.14	11.45	10.95	11.45	11.20	7,100
Jul 11, 2024	11.14	11.14	10.97	11.00	10.76	1,000
Jul 10, 2024	11.00	11.12	10.85	11.12	10.88	1,600
Jul 9, 2024	10.85	11.12	10.85	11.12	10.88	600
Jul 8, 2024	11.17	11.17	10.95	10.99	10.75	4,600
Jul 5, 2024	10.85	11.00	10.57	10.89	10.65	6,200
Jul 3, 2024	11.16	11.16	10.64	10.64	10.41	400
Jul 2, 2024	10.74	11.20	10.74	10.99	10.75	6,900
Jul 1, 2024	10.94	10.94	10.60	10.72	10.49	5,100
Jun 28, 2024	10.70	11.28	10.70	11.26	11.01	9,200
Jun 27, 2024	10.75	10.94	10.70	10.90	10.66	900
Jun 26, 2024	10.62	10.82	10.62	10.79	10.55	3,200
Jun 25, 2024	11.06	11.06	10.50	10.62	10.39	9,500
Jun 24, 2024	11.42	11.42	11.42	11.42	11.17	-
Jun 21, 2024	11.10	11.42	10.76	11.42	11.17	8,400
Jun 20, 2024	10.83	11.18	10.80	10.91	10.67	2,900
Jun 18, 2024	11.01	11.01	11.01	11.01	10.77	500
Jun 17, 2024	10.75	11.01	10.75	11.01	10.77	1,300
Jun 14, 2024	10.81	10.81	10.81	10.81	10.57	300
Jun 13, 2024	10.59	11.03	10.51	10.89	10.65	2,100
Jun 12, 2024	10.90	10.90	10.90	10.90	10.66	200
Jun 11, 2024	10.14	10.95	10.14	10.90	10.66	2,400
Jun 10, 2024	10.21	10.80	10.21	10.75	10.52	1,900
Jun 7, 2024	0.1 Dividend
Jun 7, 2024	10.60	11.01	10.54	10.75	10.52	3,200
Jun 6, 2024	10.70	10.85	10.70	10.85	10.52	1,200
Jun 5, 2024	10.80	10.80	10.70	10.70	10.37	2,000
Jun 4, 2024	10.68	11.06	10.68	10.70	10.37	4,800
Jun 3, 2024	11.02	11.02	10.74	11.00	10.66	9,600
May 31, 2024	10.75	11.29	10.75	11.03	10.69	2,500
May 30, 2024	10.76	11.24	10.76	11.03	10.69	2,400
May 29, 2024	10.52	11.11	10.52	11.02	10.68	5,900
May 28, 2024	11.35	11.35	10.99	11.10	10.76	1,900
May 24, 2024	10.85	11.02	10.74	11.00	10.66	3,800
May 23, 2024	10.85	10.95	10.75	10.95	10.61	5,100
May 22, 2024	10.75	11.39	10.75	10.85	10.52	5,100
May 21, 2024	10.98	11.03	10.62	10.69	10.36	1,900
May 20, 2024	10.86	10.86	10.86	10.86	10.52	500
May 17, 2024	10.96	10.96	10.56	10.56	10.23	500
May 16, 2024	10.50	10.52	10.50	10.50	10.18	1,800
May 15, 2024	10.20	10.52	10.20	10.40	10.08	6,000
May 14, 2024	10.15	10.62	10.15	10.38	10.06	2,300
May 13, 2024	10.55	10.55	10.55	10.55	10.22	500
May 10, 2024	10.26	10.56	10.21	10.56	10.23	6,600
May 9, 2024	10.37	10.45	10.25	10.45	10.13	4,400
May 8, 2024	10.22	10.39	10.22	10.39	10.07	1,000
May 7, 2024	10.60	10.69	10.10	10.10	9.79	4,300
May 6, 2024	10.52	10.72	10.31	10.41	10.09	7,900
May 3, 2024	10.00	10.85	10.00	10.41	10.09	7,000
May 2, 2024	10.20	11.02	10.19	10.19	9.88	7,700
May 1, 2024	10.00	10.20	10.00	10.20	9.89	800
Apr 30, 2024	10.19	10.19	9.86	10.18	9.87	2,500
Apr 29, 2024	10.15	10.15	10.15	10.15	9.84	-
Apr 26, 2024	9.90	10.20	9.85	10.15	9.84	11,100
Apr 25, 2024	9.99	9.99	9.99	9.99	9.68	300
Apr 24, 2024	9.93	9.93	9.80	9.90	9.59	900
Apr 23, 2024	9.90	9.90	9.90	9.90	9.59	-
Apr 22, 2024	9.85	10.14	9.65	9.90	9.59	4,300

BKFL BankFLORIDA Bancorp, Inc.

16.00

0.00%

PTBS Potomac Bancshares, Inc.

14.85

+1.37%

FDVA Freedom Financial Holdings, Inc.

9.85

0.00%

CZWI Citizens Community Bancorp, Inc.

13.67

+0.59%

EBMT Eagle Bancorp Montana, Inc.

16.69

+1.00%

MNSB MainStreet Bancshares, Inc.

17.00

+3.28%

EFSI Eagle Financial Services, Inc.

31.15

-0.16%

NKSH National Bankshares, Inc.

25.19

+0.32%

BHRB Burke & Herbert Financial Services Corp.

49.07

-1.89%

CARE Carter Bankshares, Inc.

14.73

-0.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

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

Related Tickers