Advertisement
U.S. markets closed

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

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
10.36-0.09 (-0.81%)
At close: 04:00PM EDT
10.16 -0.20 (-1.93%)
After hours: 04:37PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202410.6411.2910.3610.3610.361,642
Mar 27, 202410.5010.8110.4410.5010.508,400
Mar 26, 202410.5410.5410.5410.5410.54300
Mar 25, 202410.5110.5410.5110.5410.54400
Mar 22, 202410.5010.7310.1210.7310.736,300
Mar 21, 202410.4310.9410.4310.6910.692,800
Mar 20, 202410.4010.8210.4010.8210.821,600
Mar 19, 202410.5410.5410.5010.5010.502,700
Mar 18, 202410.9510.9510.5210.5210.52800
Mar 15, 202410.9010.9810.8010.8010.802,900
Mar 14, 202411.0611.0610.5010.8010.804,100
Mar 13, 202411.3511.4311.0411.0411.042,000
Mar 12, 202411.2511.2511.1311.1311.13700
Mar 11, 202411.2911.2911.2911.2911.29800
Mar 08, 202411.4011.4011.3011.3011.30800
Mar 07, 202411.4011.4011.4011.4011.40200
Mar 06, 202411.6611.7511.3711.4011.404,100
Mar 05, 202411.7411.7511.6611.6611.661,100
Mar 04, 202411.6811.6811.6411.6411.641,300
Mar 01, 202411.7511.7511.7511.7511.75-
Feb 29, 202411.7511.7511.7511.7511.75400
Feb 29, 20240.1 Dividend
Feb 28, 202411.4711.4711.4711.4711.37-
Feb 27, 202411.4411.4711.4411.4711.37600
Feb 26, 202411.6811.7811.6511.6511.552,000
Feb 23, 202411.5211.6911.4711.5011.403,500
Feb 22, 202411.6711.7811.4211.6011.501,800
Feb 21, 202411.7211.7211.5011.5811.481,500
Feb 20, 202411.7411.9411.6011.6011.502,800
Feb 16, 202411.6111.7911.6111.7511.652,900
Feb 15, 202411.7611.9511.2811.8011.706,700
Feb 14, 202411.9611.9611.7011.9211.8250,600
Feb 13, 202411.8011.8311.7511.7511.6511,100
Feb 12, 202411.8111.9911.8111.8211.721,700
Feb 09, 202411.7811.9511.7811.9311.832,500
Feb 08, 202411.9912.0011.7511.9511.852,400
Feb 07, 202411.8812.0011.8812.0011.902,100
Feb 06, 202411.9212.0011.8512.0011.905,700
Feb 05, 202412.1512.1512.1512.1512.041,400
Feb 02, 202412.0912.1512.0912.1512.042,000
Feb 01, 202411.9412.1411.9412.1312.021,300
Jan 31, 202412.1312.1511.8312.1312.028,400
Jan 30, 202412.1312.1311.9512.1312.024,100
Jan 29, 202412.0512.1512.0512.1512.04600
Jan 26, 202412.1512.1512.1412.1412.03800
Jan 25, 202412.1512.1511.9811.9811.882,300
Jan 24, 202411.8612.1411.8612.1412.032,600
Jan 23, 202412.0712.0811.9311.9511.85900
Jan 22, 202412.0812.0811.9311.9311.833,300
Jan 19, 202411.7212.0911.7212.0811.972,500
Jan 18, 202411.8412.0911.5712.0111.913,200
Jan 17, 202412.0912.0912.0912.0911.98-
Jan 16, 202412.0912.0911.9012.0911.981,000
Jan 12, 202411.9011.9811.2911.9611.8616,100
Jan 11, 202411.9411.9911.9411.9911.891,200
Jan 10, 202412.0512.0511.8511.9911.891,100
Jan 09, 202412.1212.1212.1212.1212.01400
Jan 08, 202412.0812.0812.0812.0811.97700
Jan 05, 202411.6112.0911.5612.0811.9712,000
Jan 04, 202412.1512.1511.7411.9911.8916,500
Jan 03, 202412.2112.2112.2112.2112.10700
Jan 02, 202411.8912.2511.8912.2512.143,600
Dec 29, 202312.0012.2212.0012.2212.111,200
Dec 28, 202312.2512.2512.2512.2512.14-
Dec 27, 202312.0612.2511.9212.2512.142,000
Dec 26, 202312.2012.2012.0012.1312.021,400
Dec 22, 202312.0012.2011.8912.1512.042,700
Dec 21, 202312.2312.2312.2312.2312.121,100
Dec 20, 202311.6011.9811.6011.9811.881,100
Dec 19, 202311.9811.9911.6611.6611.56900
Dec 18, 202311.6411.6411.6411.6411.54400
Dec 15, 202312.0812.0811.8411.8411.742,300
Dec 14, 202311.1911.8311.1911.8311.735,100
Dec 13, 202310.5111.0310.5111.0310.933,400
Dec 12, 202310.6010.7010.5910.5910.501,600
Dec 11, 202310.7010.7010.5810.6010.512,100
Dec 08, 202310.6410.7010.6410.6910.602,400
Dec 07, 202310.2810.5010.0910.4610.373,400
Dec 06, 202310.1510.7010.1510.5010.417,000
Dec 05, 20239.9910.249.9110.2410.152,100
Dec 04, 20239.9510.309.9510.2510.162,000
Dec 01, 20239.9910.259.9910.2510.1617,700
Nov 30, 20239.929.999.929.999.90600
Nov 29, 20239.999.999.999.999.901,700
Nov 28, 20239.919.999.919.919.821,100
Nov 27, 202310.0010.009.919.919.822,900
Nov 24, 202310.0010.0010.0010.009.912,900
Nov 22, 202310.0010.009.9010.009.913,000
Nov 22, 20230.08 Dividend
Nov 21, 20239.929.989.859.909.734,100
Nov 20, 202310.0110.019.9710.009.832,900
Nov 17, 20239.9610.009.8510.009.836,000
Nov 16, 202310.0010.009.969.969.792,000
Nov 15, 202310.0010.009.9910.009.839,300
Nov 14, 202310.1510.159.859.959.7811,700
Nov 13, 202310.0010.0010.0010.009.83500
Nov 10, 20239.8510.109.8510.009.834,000
Nov 09, 20239.939.999.939.999.821,900
Nov 08, 202310.1010.109.909.909.731,500
Nov 07, 20239.909.909.909.909.73300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...