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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.89	17.73	17.73	17.89	17.73	1,530
December 03, 2025	17.75	17.73	17.73	17.75	17.58	1,312
December 02, 2025	17.52	17.61	17.61	18	17.52	5,300
December 01, 2025	17.5	18.04	18.04	18.04	17.5	1,715
November 28, 2025	18.01	18	18	18.01	17.98	1,100
November 26, 2025	17.24	17.01	17.01	18.13	16.97	3,600
November 25, 2025	17.6	17.4	17.4	17.75	17.16	10,627
November 24, 2025	17.25	17.4	17.4	18.14	16.65	10,247
November 21, 2025	16.9	17.77	17.77	18.1	16.9	8,100
November 20, 2025	18.5	17.6	17.5	18.5	17.6	13,942
November 19, 2025	17.19	17.05	17.05	17.9	16.9	4,164
November 18, 2025	16.6	16.99	16.99	17	16.6	3,930
November 17, 2025	16.75	16.7	16.7	16.84	16.49	2,678
November 14, 2025	16.9	16.8	16.8	17.24	16.8	2,200
November 13, 2025	16.77	16.99	16.99	16.99	16.77	600
November 12, 2025	16.77	16.77	16.77	16.77	16.77	400
November 11, 2025	17.01	17.2	17.2	17.46	16.55	2,205
November 10, 2025	17	16.98	16.98	17	16.98	800
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

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