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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	13.93	14.19	14.19	14.25	13.75	2,924
August 13, 2025	13.92	14.05	14.05	14.3	13.92	2,817
August 12, 2025	14	13.98	13.98	14.24	13.87	4,800
August 11, 2025	13.97	13.87	13.87	13.97	13.87	900
August 08, 2025	13.94	13.94	13.94	13.94	13.94	8
August 07, 2025	13.9	13.94	13.94	13.94	13.9	8,100
August 06, 2025	13.85	13.83	13.83	14	13.76	16,203
August 05, 2025	13.75	13.92	13.92	14	13.7	6,100
August 04, 2025	13.74	13.84	13.84	13.84	13.57	8,200
August 01, 2025	13.7	13.7	13.7	13.7	13.7	11
July 31, 2025	13.7	13.7	13.7	13.7	13.38	1,401
July 30, 2025	13.6	13.6	13.6	13.6	13.6	393
July 29, 2025	13.69	13.6	13.6	13.69	13.6	1,127
July 28, 2025	13.65	13.65	13.65	13.65	13.62	1,100
July 25, 2025	13.84	13.76	13.76	13.84	13.76	916
July 24, 2025	13.95	13.9	13.9	13.95	13.9	900
July 23, 2025	13.85	13.9	13.9	13.9	13.3	1,303
July 22, 2025	13.9	13.9	13.9	13.9	13.9	1,800
July 21, 2025	13.99	13.93	13.93	13.99	13.26	4,336
July 18, 2025	13.98	14.13	14.13	14.13	13.98	849
July 17, 2025	14.3	14	14	14.3	14	2,400
July 16, 2025	14	13.88	13.88	14.2	13.88	3,700
July 15, 2025	14.02	14.29	14.29	14.29	14.02	1,444
July 14, 2025	14.19	14.19	14.19	14.19	14.19	700
July 11, 2025	14.05	14.05	14.05	14.05	14.05	164
July 10, 2025	14.11	14.05	14.05	14.29	14.05	7,000
July 09, 2025	14.02	14	14	14.02	14	822
July 08, 2025	13.98	13.92	13.92	14.2	13.79	3,200
July 07, 2025	14.01	14.2	14.2	14.2	14	2,112
July 03, 2025	13.87	13.87	13.87	13.87	13.87	718
July 02, 2025	14	14.26	14.26	14.26	13.9	1,000
July 01, 2025	13.97	14.01	14.01	14.11	13.97	2,647
June 30, 2025	13.77	14.06	14.06	14.09	13.77	1,366
June 27, 2025	13.85	13.77	13.77	14.09	13.68	15,000
June 26, 2025	14	13.88	13.88	14	13.88	1,000
June 25, 2025	14.2	13.7	13.7	15.59	13	185,168
June 24, 2025	14.29	14.25	14.25	14.29	14.12	3,200
June 23, 2025	14.25	14.14	14.14	14.25	14.1	2,929
June 20, 2025	14.22	14.13	14.13	14.25	14.12	3,600
June 18, 2025	14.03	13.88	13.88	14.19	13.71	2,258
June 17, 2025	13.73	13.73	13.73	13.73	13.73	546
June 16, 2025	14.02	14.2	14.2	14.3	14.02	1,800
June 13, 2025	14.27	14.27	14.27	14.27	14.27	300
June 12, 2025	14.3	14.3	14.3	14.3	14.05	700
June 11, 2025	14.25	14.21	14.21	14.25	13.9	924

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