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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.9	20.9	20.9	21.45	20.7	9,900
February 19, 2026	20.65	20.9	20.9	20.9	20.4	5,300
February 18, 2026	20.54	20.77	20.77	20.82	19.94	5,448
February 17, 2026	20.9	20.51	20.51	20.9	20.51	6,140
February 13, 2026	20.35	20.74	20.64	20.9	20.04	10,123
February 12, 2026	20.35	20.57	20.47	20.57	20	3,500
February 11, 2026	20.33	20.02	19.92	20.5	20.02	6,200
February 10, 2026	21.22	20.31	20.21	21.22	20.3	6,000
February 09, 2026	20.81	20.61	20.51	21.39	20.4	10,500
February 06, 2026	20.95	20.45	20.35	21.49	20.45	6,600
February 05, 2026	20.27	20.99	20.99	21.2	20.13	10,218
February 04, 2026	20.03	20.46	20.46	20.99	20.02	1,883
February 03, 2026	19.75	20.03	20.03	20.5	19.75	5,927
February 02, 2026	19.35	20	20	20.02	19.35	2,936
January 30, 2026	18.88	18.9	18.9	20	18.88	2,500
January 29, 2026	18.7	18.9	18.9	19	17.98	2,333
January 28, 2026	18.6	18.7	18.7	18.7	18.58	2,039
January 27, 2026	18.04	18.54	18.54	18.59	18	3,549
January 26, 2026	17.75	18.35	18.35	18.4	17.75	2,500
January 23, 2026	17.51	18.12	18.12	18.35	17.35	5,541
January 22, 2026	18.05	18.09	18.09	18.25	18.05	2,000
January 21, 2026	18.24	18.1	18.1	18.25	18.1	2,100
January 20, 2026	18.1	18.18	18.18	18.4	18.1	2,933
January 16, 2026	18.36	18.35	18.35	18.36	18.35	800
January 15, 2026	18.5	18.4	18.4	18.55	18.4	1,434
January 14, 2026	18.25	18.56	18.56	18.56	18.25	702
January 13, 2026	18.35	18.35	18.35	18.35	18.35	800
January 12, 2026	18.1	18.1	18.1	18.1	18.1	3
January 09, 2026	18.22	18.1	18.1	18.39	17.7	1,926
January 08, 2026	18.18	18.22	18.22	18.59	18.18	1,320
January 07, 2026	18.39	18.27	18.27	18.56	18.25	1,800
January 06, 2026	18.55	18.39	18.39	18.59	18.39	4,100
January 05, 2026	18.6	18.59	18.59	18.6	18.5	1,400
January 02, 2026	18.6	18.54	18.54	18.6	18.26	1,647
December 31, 2025	18.37	18.58	18.58	18.6	18.37	2,000
December 30, 2025	18.5	18.25	18.25	18.5	18.25	530
December 29, 2025	18.69	18.52	18.52	18.7	18.21	2,300
December 26, 2025	18.21	18.21	18.21	18.21	18.21	435
December 24, 2025	18.68	18.2	18.2	18.68	18.2	610
December 23, 2025	18.11	18.31	18.31	18.31	18	1,600
December 22, 2025	17.95	18.13	18.13	18.54	17.75	3,446
December 19, 2025	18.5	18	18	18.7	17.89	7,320
December 18, 2025	18.75	18.7	18.7	18.75	18.31	4,208
December 17, 2025	18.74	18.73	18.73	18.74	18.4	2,937
December 16, 2025	18.5	18.54	18.54	18.55	18.27	2,597
December 15, 2025	18	18.5	18.5	18.5	18	6,400
December 12, 2025	18.3	18	18	18.4	18	2,800
December 11, 2025	18	18.36	18.36	18.5	18	3,400
December 10, 2025	18	17.94	17.94	18.25	17.94	4,100
December 09, 2025	17.95	17.85	17.85	17.95	17.85	1,400
December 08, 2025	18	17.9	17.9	18	17.76	3,504
December 05, 2025	17.89	17.8	17.8	18	17.77	3,245
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

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