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

23.76
+0.09 (0.38%)
NASDAQ · Last Trade: Oct 31st, 7:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bank of the James Financial Group, Inc. - Common Stock (BOTJ)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202623.6724.5323.5223.7640,49223.76
10/29/202629.1229.2623.2023.6772,64523.67
10/28/202630.1230.3729.0329.0342,20529.03
10/27/202630.2130.8429.7530.0132,29830.01
10/26/202629.8230.7029.8229.9944,25929.99
10/23/202628.9729.7328.9029.7359,02329.73
10/22/202627.9729.1327.9728.8966,76128.89
10/21/202627.5627.8627.4127.8154,27827.81
10/20/202626.7927.7626.7927.4738,03427.47
10/19/202626.9626.9626.4126.7221,04726.72
10/16/202627.0227.0726.6526.8454,12426.84
10/15/202627.1327.2226.9326.9933,46626.99
10/14/202626.9027.3826.7127.0252,07127.02
10/13/202627.2127.5026.9827.0140,26627.01
10/12/202626.9827.6126.9827.1768,22427.17
10/09/202627.2027.4226.8926.9413,55426.94
10/08/202627.0927.4026.8927.1616,53627.16
10/07/202627.1927.6526.9527.0926,03527.09
10/06/202627.4227.8026.8527.2732,63627.27
10/05/202627.3927.9627.3127.3457,89827.34
10/02/202627.3528.1427.0027.3067,87927.30
10/01/202626.8628.5026.7127.2048,02827.20
9/30/202627.0527.1926.6126.8318,79626.83
9/29/202627.2627.7026.5627.0434,31327.04
9/28/202626.7527.7726.5827.2159,36827.21
9/25/202626.6527.5026.6526.7554,88526.75
9/24/202626.3727.1026.3726.6938,05526.69
9/23/202626.6826.8825.5026.50149,97826.50
9/22/202627.0227.2026.6026.7038,86726.70
9/21/202627.2627.6226.7126.9533,27926.95
9/18/202627.2527.4527.0027.2521,03827.25
9/17/202627.4227.5726.9727.3022,44227.30
9/16/202627.5327.7726.7627.2651,28427.26
9/15/202627.5828.0027.4027.4010,63227.40
9/14/202627.5627.9627.3527.5521,63127.55
9/11/202628.0528.3027.4727.4738,85227.47
9/10/202627.8028.2727.6427.9029,17027.90
9/09/202628.1528.1927.8527.8536,23127.85
9/08/202627.6028.2527.3828.1535,72728.15
9/04/202627.5828.0127.5027.6023,00727.60
9/03/202627.2527.5227.1527.4919,68427.49
9/02/202626.6527.3726.6527.0052,59627.00
9/01/202627.1327.2426.5926.6528,71626.65
8/31/202627.0027.1326.8027.0435,21927.04
8/28/202626.9727.2826.8027.0131,73427.01
8/27/202626.7226.9826.3526.8644,21526.86
8/26/202626.8727.1026.5026.7223,98426.72
8/25/202627.1527.4526.6726.8015,58626.80
8/24/202626.9727.5026.8427.0165,26527.01
8/21/202627.0627.2526.8927.0711,64127.07
8/20/202626.8727.3026.8527.1517,50427.05
8/19/202627.7427.7426.6427.1538,12227.05
8/18/202627.9127.9327.2327.5039,04627.40
8/17/202627.5527.9827.2227.7377,18527.63
8/14/202627.7528.2927.6227.7751,35027.67
8/13/202627.7528.0927.4027.7651,24527.66
8/12/202627.6528.0927.3027.5145,92227.41
8/11/202627.2027.6527.1027.3147,55027.21
8/10/202627.5027.7027.0027.0250,63626.92
8/07/202627.0927.6626.9027.2552,68727.15
8/06/202627.1928.0126.8627.0935,15926.99
8/05/202627.0528.5227.0427.1178,28927.01
8/04/202627.0627.3426.6227.1033,81927.00
8/03/202626.9627.5326.4227.1641,78127.06