Bank of the James Financial Group, Inc. (BOTJ) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BOTJ Historical Return
If you invested $1000 in Bank of the James Financial Group, Inc. (BOTJ) 10 years ago, it would be worth $2,798.17 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,525, while $1000 invested 1 year ago would be worth $1,755.4. This corresponds to total returns of 179.82%, 52.5%, 75.54%, respectively, with annualized returns of 10.83%, 8.8%, 75.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BOTJ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 24.55 | 24.4 | 24.4 | 24.9 | 24.4 | 20,714 |
| June 18, 2026 | 24.43 | 24.55 | 24.55 | 24.89 | 24.24 | 48,759 |
| June 17, 2026 | 24.4 | 24.11 | 24.11 | 24.9 | 23.83 | 27,465 |
| June 16, 2026 | 24.81 | 24.21 | 24.21 | 24.9 | 24.1 | 14,911 |
| June 15, 2026 | 24.86 | 24.62 | 24.62 | 25.22 | 24.39 | 18,096 |
| June 12, 2026 | 24.78 | 24.76 | 24.76 | 24.9 | 24.71 | 14,544 |
| June 11, 2026 | 24.9 | 24.79 | 24.79 | 25 | 24.3 | 22,858 |
| June 10, 2026 | 25.24 | 24.72 | 24.72 | 26.49 | 24.7 | 25,364 |
| June 09, 2026 | 24.5 | 24.99 | 24.99 | 26 | 24.5 | 25,496 |
| June 08, 2026 | 23.14 | 24.27 | 24.27 | 24.4 | 23.08 | 52,381 |
| June 05, 2026 | 22.9 | 22.95 | 22.95 | 23.05 | 22.84 | 11,890 |
| June 04, 2026 | 22.84 | 22.94 | 22.94 | 23 | 22.83 | 9,975 |
| June 03, 2026 | 22.77 | 22.58 | 22.58 | 22.8 | 22.35 | 9,507 |
| June 02, 2026 | 22.66 | 22.67 | 22.67 | 22.9 | 22.66 | 8,321 |
| June 01, 2026 | 22.65 | 22.66 | 22.66 | 23 | 22.6 | 14,898 |
| May 29, 2026 | 22.97 | 22.93 | 22.93 | 23.1 | 22.9 | 12,648 |
| May 28, 2026 | 23.09 | 22.86 | 22.86 | 23.09 | 22.8 | 10,281 |
| May 27, 2026 | 23.07 | 22.96 | 22.96 | 23.25 | 22.91 | 9,345 |
| May 26, 2026 | 23.19 | 22.84 | 22.84 | 23.23 | 22.84 | 19,206 |
| May 22, 2026 | 22.99 | 22.75 | 22.75 | 22.99 | 22.75 | 5,811 |
| May 21, 2026 | 23.29 | 22.9 | 22.9 | 23.29 | 22.85 | 7,022 |
| May 20, 2026 | 23.29 | 22.94 | 22.94 | 23.29 | 22.86 | 13,799 |
| May 19, 2026 | 23.29 | 22.75 | 22.75 | 23.29 | 22.75 | 28,411 |
| May 18, 2026 | 23.22 | 22.86 | 22.86 | 23.23 | 22.8 | 14,315 |
| May 15, 2026 | 23.04 | 22.86 | 22.86 | 23.25 | 22.66 | 14,046 |
| May 14, 2026 | 23.1 | 22.95 | 22.95 | 23.1 | 22.95 | 4,714 |
| May 13, 2026 | 23.45 | 23.02 | 23.02 | 23.45 | 23.01 | 11,916 |
| May 12, 2026 | 23.25 | 23.4 | 23.4 | 23.44 | 23.25 | 10,769 |
| May 11, 2026 | 23.45 | 23.26 | 23.26 | 23.45 | 23.15 | 11,211 |
| May 08, 2026 | 23.2 | 23.33 | 23.33 | 23.48 | 23.18 | 16,421 |
| May 07, 2026 | 23.22 | 23.21 | 23.21 | 23.5 | 23.11 | 42,448 |
| May 06, 2026 | 23.49 | 23.11 | 23.11 | 23.49 | 23 | 40,679 |
| May 05, 2026 | 23.6 | 23.39 | 23.39 | 23.71 | 23.21 | 12,088 |
| May 04, 2026 | 23 | 23.5 | 23.5 | 29.79 | 22.95 | 13,545 |
| May 01, 2026 | 22.98 | 22.93 | 22.93 | 23.18 | 22.93 | 1,037 |
| April 30, 2026 | 22.9 | 22.96 | 22.96 | 23.19 | 22.9 | 6,438 |
| April 29, 2026 | 23.2 | 22.9 | 22.9 | 23.2 | 22.9 | 1,701 |
| April 28, 2026 | 23.19 | 23.18 | 23.18 | 23.19 | 23.18 | 1,565 |
| April 27, 2026 | 23.4 | 23.2 | 23.2 | 23.4 | 23.2 | 1,277 |
| April 24, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 596 |
| April 23, 2026 | 23.2 | 23.25 | 23.25 | 23.37 | 23.18 | 4,560 |
| April 22, 2026 | 23.42 | 23.2 | 23.2 | 23.42 | 23.1 | 5,037 |
| April 21, 2026 | 23.49 | 23.2 | 23.2 | 23.5 | 23.15 | 5,430 |
| April 20, 2026 | 23.31 | 23.35 | 23.35 | 23.5 | 23.26 | 9,203 |
| April 17, 2026 | 22.6 | 23.11 | 23.11 | 23.45 | 22.6 | 12,870 |
| April 16, 2026 | 22.46 | 22.61 | 22.61 | 23.15 | 22.25 | 22,524 |
| April 15, 2026 | 22.28 | 22.32 | 22.32 | 22.75 | 22.1 | 34,027 |
| April 14, 2026 | 21.7 | 22.12 | 22.12 | 22.5 | 21.7 | 7,816 |
| April 13, 2026 | 22.2 | 21.75 | 21.75 | 22.34 | 21.7 | 10,489 |
| April 10, 2026 | 22.76 | 22.23 | 22.23 | 23 | 22.01 | 28,983 |
| April 09, 2026 | 22.46 | 22.78 | 22.78 | 23 | 22.46 | 5,391 |
| April 08, 2026 | 21.35 | 22.3 | 22.3 | 23 | 21.35 | 16,080 |
| April 07, 2026 | 20.96 | 21.29 | 21.29 | 21.35 | 20.8 | 8,821 |
| April 06, 2026 | 21.05 | 21.06 | 21.06 | 21.1 | 20.5 | 13,175 |
| April 02, 2026 | 20.4 | 21.1 | 21.1 | 21.1 | 20.4 | 13,010 |
| April 01, 2026 | 20.75 | 20.7 | 20.7 | 20.75 | 20.5 | 4,152 |
| March 31, 2026 | 20.65 | 20.6 | 20.6 | 20.84 | 20.6 | 2,545 |
| March 30, 2026 | 20.6 | 20.7 | 20.7 | 20.7 | 20.35 | 6,809 |
| March 27, 2026 | 20.8 | 20.6 | 20.6 | 20.8 | 20.6 | 1,329 |
| March 26, 2026 | 21 | 20.7 | 20.7 | 21 | 20.7 | 2,596 |
AD