Bank of the James Financial Group, Inc. - BOTJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.8	16.97	16.97	16.97	16.5	1,300
November 06, 2025	16.9	16.9	16.9	16.9	16.9	128
November 05, 2025	16.5	16.95	16.95	16.97	16.5	1,900
November 04, 2025	16.86	16.52	16.52	17.13	16.5	3,200
November 03, 2025	16.21	17	17	17.5	16.2	5,700
October 31, 2025	16.3	17.05	17.05	17.05	16.25	15,700
October 30, 2025	16.15	16.24	16.24	16.25	16.15	2,100
October 29, 2025	16.21	16.24	16.24	16.24	16.2	741
October 28, 2025	15.72	16.23	16.23	16.23	15.72	910
October 27, 2025	15.8	16.25	16.25	16.25	15.8	2,000
October 24, 2025	15.73	15.9	15.9	15.9	15.52	1,702
October 23, 2025	15.79	15.79	15.79	15.79	15.79	41
October 22, 2025	15.9	15.79	15.79	15.9	15.5	900
October 21, 2025	15.92	15.88	15.88	16	15.72	1,200
October 20, 2025	15.7	15.84	15.84	15.84	14.44	4,006
October 17, 2025	14.57	15.76	15.76	15.76	14.57	739
October 16, 2025	15.65	15.45	15.45	15.65	15.4	5,135
October 15, 2025	15.79	15.8	15.8	15.8	15.79	603
October 14, 2025	15.51	15.74	15.74	15.84	15.51	7,032
October 13, 2025	15.68	15.66	15.66	15.84	15.6	2,400
October 10, 2025	15.75	15.76	15.76	15.9	15.75	1,500
October 09, 2025	15.82	15.82	15.82	15.92	15.82	5,719
October 08, 2025	15.4	15.86	15.86	16	15.4	4,644
October 07, 2025	15.74	15.74	15.74	15.74	15.74	107
October 06, 2025	15.65	15.74	15.74	15.74	15.52	1,939
October 03, 2025	15.55	15.65	15.65	15.65	15.5	1,128
October 02, 2025	15.57	15.49	15.49	15.57	15.49	1,603
October 01, 2025	15.6	15.6	15.6	15.6	15.6	200
September 30, 2025	15.6	15.6	15.6	15.6	15.6	309
September 29, 2025	15.7	15.72	15.72	15.72	15.7	600
September 26, 2025	15.56	15.74	15.74	15.75	15.56	3,307
September 25, 2025	15.25	15.57	15.57	15.57	15.25	1,411
September 24, 2025	15.35	15.38	15.38	15.38	15.35	500
September 23, 2025	15.58	15.4	15.4	15.58	15.4	2,000
September 22, 2025	15.45	15.33	15.33	15.45	15.26	857
September 19, 2025	15.5	15.4	15.4	15.5	15.4	3,300
September 18, 2025	15.55	15.54	15.54	15.6	15.54	1,957
September 17, 2025	15.45	15.13	15.13	15.45	15.13	522
September 16, 2025	15.52	15.52	15.52	15.52	15.52	900
September 15, 2025	15.5	15.5	15.5	15.5	15.5	524
September 12, 2025	15.01	15.25	15.25	15.51	15.01	3,700
September 11, 2025	14.85	14.85	14.75	14.85	14.85	536
September 10, 2025	15.4	15.46	15.46	15.46	14.29	1,226
September 09, 2025	15.52	15.5	15.5	15.52	15.49	733
September 08, 2025	15.49	15.49	15.49	15.49	15.49	160
September 05, 2025	15.58	15.49	15.49	15.67	15.49	4,297
September 04, 2025	15.43	15.41	15.41	15.5	15.41	2,506
September 03, 2025	15.48	15.41	15.41	15.77	15.41	2,926
September 02, 2025	15.35	15.52	15.52	15.52	15.35	1,100
August 29, 2025	15.55	15.54	15.54	15.6	15.54	7,600
August 28, 2025	15.4	15.4	15.4	15.55	15.4	489
August 27, 2025	15.52	15.43	15.43	15.55	15.43	3,600
August 26, 2025	15.25	15.27	15.27	15.51	15.25	9,100
August 25, 2025	15	15.51	15.51	15.51	15	4,342
August 22, 2025	14.48	14.98	14.98	14.98	14.48	9,546
August 21, 2025	14.3	14.45	14.45	14.45	14.3	2,533
August 20, 2025	14.35	14.43	14.43	14.45	14.35	2,700
August 19, 2025	14.17	14.25	14.25	14.35	14.13	3,545
August 18, 2025	13.99	13.99	13.99	14.16	13.99	2,431
August 15, 2025	14.17	14.16	14.16	14.17	13.99	1,300

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