NasdaqCM - Delayed Quote USD

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

9.85 +0.10 (+1.03%)
At close: April 18 at 4:00 PM EDT
9.78 -0.07 (-0.71%)
After hours: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 9.78 9.85 9.78 9.85 9.85 1,500
Apr 17, 2024 9.76 9.93 9.76 9.78 9.78 5,600
Apr 16, 2024 10.00 10.27 9.75 9.80 9.80 8,900
Apr 15, 2024 9.90 10.00 9.76 9.96 9.96 11,500
Apr 12, 2024 10.20 10.22 9.90 9.91 9.91 16,900
Apr 11, 2024 10.40 10.40 10.12 10.15 10.15 4,000
Apr 10, 2024 10.45 10.45 10.45 10.45 10.45 400
Apr 9, 2024 10.22 10.55 10.22 10.52 10.52 1,200
Apr 8, 2024 10.72 10.72 10.56 10.56 10.56 500
Apr 5, 2024 10.21 11.00 10.21 10.25 10.25 2,600
Apr 4, 2024 10.76 10.79 10.14 10.26 10.26 7,700
Apr 3, 2024 10.21 10.28 10.21 10.21 10.21 3,100
Apr 2, 2024 10.20 10.37 10.15 10.25 10.25 7,000
Apr 1, 2024 10.46 10.83 10.15 10.22 10.22 8,000
Mar 28, 2024 10.64 11.29 10.36 10.36 10.36 1,700
Mar 27, 2024 10.50 10.81 10.44 10.50 10.50 8,400
Mar 26, 2024 10.54 10.54 10.54 10.54 10.54 300
Mar 25, 2024 10.51 10.54 10.51 10.54 10.54 400
Mar 22, 2024 10.50 10.73 10.12 10.73 10.73 6,300
Mar 21, 2024 10.43 10.94 10.43 10.69 10.69 2,800
Mar 20, 2024 10.40 10.82 10.40 10.82 10.82 1,600
Mar 19, 2024 10.54 10.54 10.50 10.50 10.50 2,700
Mar 18, 2024 10.95 10.95 10.52 10.52 10.52 800
Mar 15, 2024 10.90 10.98 10.80 10.80 10.80 2,900
Mar 14, 2024 11.06 11.06 10.50 10.80 10.80 4,100
Mar 13, 2024 11.35 11.43 11.04 11.04 11.04 2,000
Mar 12, 2024 11.25 11.25 11.13 11.13 11.13 700
Mar 11, 2024 11.29 11.29 11.29 11.29 11.29 800
Mar 8, 2024 11.40 11.40 11.30 11.30 11.30 800
Mar 7, 2024 11.40 11.40 11.40 11.40 11.40 200
Mar 6, 2024 11.66 11.75 11.37 11.40 11.40 4,100
Mar 5, 2024 11.74 11.75 11.66 11.66 11.66 1,100
Mar 4, 2024 11.68 11.68 11.64 11.64 11.64 1,300
Mar 1, 2024 11.75 11.75 11.75 11.75 11.75 -
Feb 29, 2024 0.10 Dividend
Feb 29, 2024 11.75 11.75 11.75 11.75 11.75 400
Feb 28, 2024 11.47 11.47 11.47 11.47 11.37 -
Feb 27, 2024 11.44 11.47 11.44 11.47 11.37 600
Feb 26, 2024 11.68 11.78 11.65 11.65 11.55 2,000
Feb 23, 2024 11.52 11.69 11.47 11.50 11.40 3,500
Feb 22, 2024 11.67 11.78 11.42 11.60 11.50 1,800
Feb 21, 2024 11.72 11.72 11.50 11.58 11.48 1,500
Feb 20, 2024 11.74 11.94 11.60 11.60 11.50 2,800
Feb 16, 2024 11.61 11.79 11.61 11.75 11.65 2,900
Feb 15, 2024 11.76 11.95 11.28 11.80 11.70 6,700
Feb 14, 2024 11.96 11.96 11.70 11.92 11.82 50,600
Feb 13, 2024 11.80 11.83 11.75 11.75 11.65 11,100
Feb 12, 2024 11.81 11.99 11.81 11.82 11.72 1,700
Feb 9, 2024 11.78 11.95 11.78 11.93 11.83 2,500
Feb 8, 2024 11.99 12.00 11.75 11.95 11.85 2,400
Feb 7, 2024 11.88 12.00 11.88 12.00 11.90 2,100
Feb 6, 2024 11.92 12.00 11.85 12.00 11.90 5,700
Feb 5, 2024 12.15 12.15 12.15 12.15 12.04 1,400
Feb 2, 2024 12.09 12.15 12.09 12.15 12.04 2,000
Feb 1, 2024 11.94 12.14 11.94 12.13 12.02 1,300
Jan 31, 2024 12.13 12.15 11.83 12.13 12.02 8,400
Jan 30, 2024 12.13 12.13 11.95 12.13 12.02 4,100
Jan 29, 2024 12.05 12.15 12.05 12.15 12.04 600
Jan 26, 2024 12.15 12.15 12.14 12.14 12.03 800
Jan 25, 2024 12.15 12.15 11.98 11.98 11.88 2,300
Jan 24, 2024 11.86 12.14 11.86 12.14 12.03 2,600
Jan 23, 2024 12.07 12.08 11.93 11.95 11.85 900
Jan 22, 2024 12.08 12.08 11.93 11.93 11.83 3,300
Jan 19, 2024 11.72 12.09 11.72 12.08 11.97 2,500
Jan 18, 2024 11.84 12.09 11.57 12.01 11.91 3,200
Jan 17, 2024 12.09 12.09 12.09 12.09 11.98 -
Jan 16, 2024 12.09 12.09 11.90 12.09 11.98 1,000
Jan 12, 2024 11.90 11.98 11.29 11.96 11.86 16,100
Jan 11, 2024 11.94 11.99 11.94 11.99 11.89 1,200
Jan 10, 2024 12.05 12.05 11.85 11.99 11.89 1,100
Jan 9, 2024 12.12 12.12 12.12 12.12 12.01 400
Jan 8, 2024 12.08 12.08 12.08 12.08 11.97 700
Jan 5, 2024 11.61 12.09 11.56 12.08 11.97 12,000
Jan 4, 2024 12.15 12.15 11.74 11.99 11.89 16,500
Jan 3, 2024 12.21 12.21 12.21 12.21 12.10 700
Jan 2, 2024 11.89 12.25 11.89 12.25 12.14 3,600
Dec 29, 2023 12.00 12.22 12.00 12.22 12.11 1,200
Dec 28, 2023 12.25 12.25 12.25 12.25 12.14 -
Dec 27, 2023 12.06 12.25 11.92 12.25 12.14 2,000
Dec 26, 2023 12.20 12.20 12.00 12.13 12.02 1,400
Dec 22, 2023 12.00 12.20 11.89 12.15 12.04 2,700
Dec 21, 2023 12.23 12.23 12.23 12.23 12.12 1,100
Dec 20, 2023 11.60 11.98 11.60 11.98 11.88 1,100
Dec 19, 2023 11.98 11.99 11.66 11.66 11.56 900
Dec 18, 2023 11.64 11.64 11.64 11.64 11.54 400
Dec 15, 2023 12.08 12.08 11.84 11.84 11.74 2,300
Dec 14, 2023 11.19 11.83 11.19 11.83 11.73 5,100
Dec 13, 2023 10.51 11.03 10.51 11.03 10.93 3,400
Dec 12, 2023 10.60 10.70 10.59 10.59 10.50 1,600
Dec 11, 2023 10.70 10.70 10.58 10.60 10.51 2,100
Dec 8, 2023 10.64 10.70 10.64 10.69 10.60 2,400
Dec 7, 2023 10.28 10.50 10.09 10.46 10.37 3,400
Dec 6, 2023 10.15 10.70 10.15 10.50 10.41 7,000
Dec 5, 2023 9.99 10.24 9.91 10.24 10.15 2,100
Dec 4, 2023 9.95 10.30 9.95 10.25 10.16 2,000
Dec 1, 2023 9.99 10.25 9.99 10.25 10.16 17,700
Nov 30, 2023 9.92 9.99 9.92 9.99 9.90 600
Nov 29, 2023 9.99 9.99 9.99 9.99 9.90 1,700
Nov 28, 2023 9.91 9.99 9.91 9.91 9.82 1,100
Nov 27, 2023 10.00 10.00 9.91 9.91 9.82 2,900
Nov 24, 2023 10.00 10.00 10.00 10.00 9.91 2,900
Nov 22, 2023 0.08 Dividend
Nov 22, 2023 10.00 10.00 9.90 10.00 9.91 3,000
Nov 21, 2023 9.92 9.98 9.85 9.90 9.73 4,100
Nov 20, 2023 10.01 10.01 9.97 10.00 9.83 2,900
Nov 17, 2023 9.96 10.00 9.85 10.00 9.83 6,000
Nov 16, 2023 10.00 10.00 9.96 9.96 9.79 2,000
Nov 15, 2023 10.00 10.00 9.99 10.00 9.83 9,300
Nov 14, 2023 10.15 10.15 9.85 9.95 9.78 11,700
Nov 13, 2023 10.00 10.00 10.00 10.00 9.83 500
Nov 10, 2023 9.85 10.10 9.85 10.00 9.83 4,000
Nov 9, 2023 9.93 9.99 9.93 9.99 9.82 1,900
Nov 8, 2023 10.10 10.10 9.90 9.90 9.73 1,500
Nov 7, 2023 9.90 9.90 9.90 9.90 9.73 300
Nov 6, 2023 9.92 10.01 9.65 9.65 9.49 2,000
Nov 3, 2023 9.80 9.90 9.80 9.90 9.73 1,400
Nov 2, 2023 9.94 9.94 9.85 9.85 9.69 1,000
Nov 1, 2023 10.23 10.23 9.70 9.99 9.82 1,800
Oct 31, 2023 9.63 10.00 9.63 9.90 9.73 1,600
Oct 30, 2023 9.66 10.00 9.66 9.83 9.67 3,800
Oct 27, 2023 9.85 9.85 9.85 9.85 9.69 200
Oct 26, 2023 9.51 9.85 9.50 9.82 9.66 2,800
Oct 25, 2023 9.85 9.85 9.68 9.85 9.69 6,500
Oct 24, 2023 9.71 9.93 9.71 9.93 9.76 900
Oct 23, 2023 10.00 10.00 9.73 9.73 9.57 700
Oct 20, 2023 9.60 9.95 9.50 9.74 9.58 3,300
Oct 19, 2023 9.82 10.00 9.50 10.00 9.83 4,600
Oct 18, 2023 9.82 10.09 9.49 9.99 9.82 3,100
Oct 17, 2023 10.18 10.19 9.60 9.60 9.44 3,200
Oct 16, 2023 9.98 10.25 9.80 9.80 9.64 5,500
Oct 13, 2023 9.77 10.13 9.55 10.13 9.96 1,500
Oct 12, 2023 9.83 10.12 9.83 10.12 9.95 600
Oct 11, 2023 9.90 10.00 9.90 9.91 9.74 1,400
Oct 10, 2023 9.71 10.54 9.71 10.00 9.83 2,200
Oct 9, 2023 10.16 10.16 10.16 10.16 9.99 100
Oct 6, 2023 10.16 10.16 10.16 10.16 9.99 300
Oct 5, 2023 10.20 10.50 10.16 10.16 9.99 2,900
Oct 4, 2023 10.44 10.44 10.44 10.44 10.27 500
Oct 3, 2023 10.15 10.44 10.15 10.44 10.27 600
Oct 2, 2023 10.02 10.52 10.02 10.44 10.27 1,100
Sep 29, 2023 10.30 10.50 10.25 10.50 10.32 1,200
Sep 28, 2023 10.00 10.55 10.00 10.50 10.32 3,300
Sep 27, 2023 10.51 10.57 10.40 10.40 10.23 800
Sep 26, 2023 10.45 10.60 10.31 10.55 10.37 2,900
Sep 25, 2023 10.58 10.58 10.50 10.56 10.38 5,700
Sep 22, 2023 10.76 10.79 10.06 10.72 10.54 2,500
Sep 21, 2023 10.70 10.72 10.50 10.50 10.32 600
Sep 20, 2023 10.80 10.80 10.70 10.70 10.52 600
Sep 19, 2023 10.61 10.80 10.61 10.80 10.62 1,700
Sep 18, 2023 10.75 10.87 10.60 10.80 10.62 6,000
Sep 15, 2023 10.80 10.90 10.37 10.72 10.54 3,600
Sep 14, 2023 10.80 10.80 10.78 10.78 10.60 1,600
Sep 13, 2023 10.80 10.97 10.49 10.70 10.52 2,900
Sep 12, 2023 10.61 10.90 10.52 10.65 10.47 1,700
Sep 11, 2023 10.80 10.99 10.54 10.99 10.81 1,700
Sep 8, 2023 10.50 11.00 10.50 10.75 10.57 7,600
Sep 7, 2023 10.65 10.70 10.10 10.69 10.51 5,600
Sep 6, 2023 10.61 10.79 9.90 10.70 10.52 16,400
Sep 5, 2023 10.65 10.65 10.65 10.65 10.47 800
Sep 1, 2023 10.98 10.98 10.75 10.75 10.57 600
Aug 31, 2023 0.08 Dividend
Aug 31, 2023 10.80 11.01 10.72 10.72 10.54 2,100
Aug 30, 2023 10.71 10.98 10.71 10.80 10.54 1,200
Aug 29, 2023 10.98 11.10 10.84 11.04 10.77 6,300
Aug 28, 2023 11.00 11.15 10.72 11.09 10.82 6,000
Aug 25, 2023 10.70 11.12 10.70 11.12 10.85 1,000
Aug 24, 2023 10.70 11.03 10.70 11.03 10.77 1,500
Aug 23, 2023 10.80 11.05 10.68 10.81 10.55 15,700
Aug 22, 2023 10.91 10.91 10.91 10.91 10.65 400
Aug 21, 2023 10.96 10.96 10.85 10.85 10.59 900
Aug 18, 2023 10.89 11.04 10.81 11.03 10.77 1,900
Aug 17, 2023 10.96 11.00 10.82 10.82 10.56 1,600
Aug 16, 2023 10.89 10.89 10.75 10.75 10.49 1,200
Aug 15, 2023 10.89 11.04 10.69 10.78 10.52 5,400
Aug 14, 2023 11.05 11.28 10.90 10.96 10.70 3,800
Aug 11, 2023 11.05 11.05 10.95 10.95 10.69 5,400
Aug 10, 2023 10.96 11.05 10.95 11.00 10.74 2,900
Aug 9, 2023 11.04 11.06 10.95 11.05 10.78 11,700
Aug 8, 2023 10.85 11.05 10.85 11.05 10.78 600
Aug 7, 2023 10.90 11.18 10.90 11.05 10.78 11,100
Aug 4, 2023 10.96 10.96 10.95 10.96 10.70 1,800
Aug 3, 2023 11.05 11.05 10.95 10.95 10.69 3,000
Aug 2, 2023 10.80 11.05 10.74 11.05 10.78 2,400
Aug 1, 2023 10.82 10.87 10.77 10.77 10.51 5,000
Jul 31, 2023 11.07 11.07 11.02 11.03 10.77 3,100
Jul 28, 2023 11.05 11.17 11.05 11.06 10.79 8,000
Jul 27, 2023 11.12 11.23 11.04 11.10 10.83 2,600
Jul 26, 2023 11.04 11.42 11.00 11.14 10.87 17,500
Jul 25, 2023 10.74 11.60 10.74 10.91 10.65 13,200
Jul 24, 2023 10.45 10.75 10.45 10.71 10.45 4,800
Jul 21, 2023 10.05 11.00 9.99 10.47 10.22 4,600
Jul 20, 2023 10.05 10.84 9.90 10.07 9.83 7,500
Jul 19, 2023 9.55 10.40 9.55 9.85 9.61 14,500
Jul 18, 2023 9.61 9.95 9.60 9.85 9.61 17,800
Jul 17, 2023 9.23 9.65 9.23 9.50 9.27 14,300
Jul 14, 2023 9.48 9.49 9.23 9.32 9.10 3,900
Jul 13, 2023 9.33 9.45 9.33 9.42 9.19 2,000
Jul 12, 2023 9.45 9.49 9.16 9.36 9.14 3,100
Jul 11, 2023 9.29 9.40 9.29 9.40 9.17 3,700
Jul 10, 2023 9.25 9.28 9.20 9.20 8.98 3,600
Jul 7, 2023 9.15 9.23 9.10 9.23 9.01 1,300
Jul 6, 2023 9.10 9.10 9.00 9.10 8.88 34,400
Jul 5, 2023 9.18 9.18 9.15 9.16 8.94 1,900
Jul 3, 2023 9.28 9.28 9.10 9.10 8.88 600
Jun 30, 2023 9.13 9.16 9.10 9.10 8.88 1,400
Jun 29, 2023 9.13 9.13 9.10 9.10 8.88 3,100
Jun 28, 2023 9.15 9.30 9.15 9.15 8.93 1,600
Jun 27, 2023 9.15 9.15 9.11 9.12 8.90 4,200
Jun 26, 2023 9.11 9.18 9.11 9.18 8.96 3,000
Jun 23, 2023 9.22 9.24 9.22 9.24 9.02 5,100
Jun 22, 2023 9.09 9.33 9.05 9.13 8.91 13,500
Jun 21, 2023 9.35 9.35 9.10 9.32 9.10 1,700
Jun 20, 2023 9.47 9.47 9.25 9.25 9.03 600
Jun 16, 2023 9.22 9.22 8.70 9.08 8.86 11,700
Jun 15, 2023 9.00 9.05 9.00 9.05 8.83 900
Jun 14, 2023 8.97 8.98 8.97 8.98 8.76 1,800
Jun 13, 2023 9.24 9.24 8.80 8.80 8.59 5,600
Jun 12, 2023 9.15 9.15 8.90 8.90 8.69 2,000
Jun 9, 2023 9.33 9.33 8.95 8.96 8.74 800
Jun 8, 2023 9.23 9.23 9.23 9.23 9.01 100
Jun 7, 2023 8.95 9.31 8.95 9.23 9.01 2,500
Jun 6, 2023 8.90 9.47 8.90 9.00 8.78 3,000
Jun 5, 2023 9.26 9.30 8.92 9.05 8.83 2,100
Jun 2, 2023 9.40 9.40 8.94 8.94 8.73 1,300
Jun 1, 2023 0.08 Dividend
Jun 1, 2023 9.49 9.49 9.10 9.11 8.89 3,000
May 31, 2023 9.04 9.25 9.04 9.25 8.95 1,100
May 30, 2023 8.80 9.49 8.80 9.49 9.18 1,300
May 26, 2023 9.04 9.09 8.56 8.95 8.66 7,500
May 25, 2023 9.50 9.55 9.12 9.12 8.82 2,500
May 24, 2023 9.50 9.51 9.50 9.50 9.19 1,000
May 23, 2023 9.15 9.36 9.06 9.36 9.06 1,100
May 22, 2023 9.15 9.39 9.15 9.39 9.09 1,000
May 19, 2023 9.41 9.41 9.03 9.23 8.93 3,000
May 18, 2023 9.40 9.46 9.30 9.46 9.15 2,900
May 17, 2023 9.20 9.86 9.20 9.31 9.01 9,000
May 16, 2023 9.22 9.32 9.22 9.32 9.02 2,300
May 15, 2023 9.18 9.23 9.18 9.23 8.93 2,200
May 12, 2023 8.97 9.15 8.89 9.10 8.80 56,200
May 11, 2023 9.09 9.42 8.82 9.07 8.78 9,800
May 10, 2023 9.25 9.35 9.10 9.19 8.89 1,700
May 9, 2023 9.15 9.35 9.15 9.15 8.85 5,200
May 8, 2023 9.23 9.25 8.80 9.10 8.80 10,600
May 5, 2023 9.25 9.29 8.90 9.10 8.80 5,300
May 4, 2023 8.61 8.91 8.14 8.85 8.56 15,200
May 3, 2023 9.02 9.45 8.12 8.70 8.42 36,100
May 2, 2023 9.54 9.54 8.41 9.25 8.95 41,700
May 1, 2023 10.00 10.00 9.47 9.47 9.16 6,000
Apr 28, 2023 9.70 9.70 9.64 9.66 9.35 1,300
Apr 27, 2023 10.23 10.23 9.60 9.70 9.39 7,900
Apr 26, 2023 10.25 10.25 9.75 9.75 9.43 5,700
Apr 25, 2023 9.80 10.24 9.77 9.77 9.45 5,800
Apr 24, 2023 9.63 9.64 9.48 9.61 9.30 10,400
Apr 21, 2023 9.61 9.61 9.52 9.54 9.23 7,200
Apr 20, 2023 9.47 9.51 9.47 9.51 9.20 700
Apr 19, 2023 9.65 9.65 9.41 9.53 9.22 11,200

Related Tickers

MBCN Middlefield Banc Corp.
22.14
+0.73%
 
BCML BayCom Corp
19.91
+0.71%
 
MCBS MetroCity Bankshares, Inc.
22.65
+0.04%
 
OVLY Oak Valley Bancorp
23.28
-0.39%
 
ISTR Investar Holding Corporation
15.70
+0.26%
 
PEBK Peoples Bancorp of North Carolina, Inc.
27.80
+0.91%
 
FUNC First United Corporation
22.10
+0.36%
 
HBCP Home Bancorp, Inc.
33.60
-0.30%
 
FVCB FVCBankcorp, Inc.
10.60
+1.44%
 
HMNF HMN Financial, Inc.
19.75
+3.13%