Bank of the James Financial Group, Inc.BOTJNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $19.35 | $20.02 | $19.35 | $20.00 | 2,936 |
| 1/30/2026 | $18.88 | $20.00 | $18.88 | $18.90 | 2,500 |
| 1/29/2026 | $18.70 | $19.00 | $17.98 | $18.90 | 2,333 |
| 1/28/2026 | $18.60 | $18.70 | $18.58 | $18.70 | 2,048 |
| 1/27/2026 | $18.04 | $18.59 | $18.00 | $18.54 | 3,600 |
| 1/26/2026 | $17.75 | $18.40 | $17.75 | $18.35 | 2,500 |
| 1/23/2026 | $17.51 | $18.12 | $17.34 | $18.12 | 5,848 |
| 1/22/2026 | $18.05 | $18.25 | $18.05 | $18.09 | 2,000 |
| 1/21/2026 | $18.24 | $18.25 | $18.10 | $18.10 | 2,100 |
| 1/20/2026 | $18.10 | $18.40 | $18.10 | $18.18 | 2,933 |
| 1/16/2026 | $18.36 | $18.36 | $18.35 | $18.35 | 800 |
| 1/15/2026 | $18.50 | $18.55 | $18.40 | $18.40 | 1,434 |
| 1/14/2026 | $18.25 | $18.56 | $18.25 | $18.56 | 702 |
| 1/13/2026 | $18.35 | $18.35 | $18.35 | $18.35 | 800 |
| 1/12/2026 | $18.10 | $18.10 | $18.10 | $18.10 | 3 |
| 1/9/2026 | $18.22 | $18.39 | $17.70 | $18.10 | 2,300 |
| 1/8/2026 | $18.18 | $18.59 | $18.18 | $18.22 | 1,320 |
| 1/7/2026 | $18.39 | $18.56 | $18.25 | $18.27 | 1,800 |
| 1/6/2026 | $18.55 | $18.59 | $18.39 | $18.39 | 4,100 |
| 1/5/2026 | $18.60 | $18.60 | $18.50 | $18.59 | 1,400 |
| 1/2/2026 | $18.60 | $18.60 | $18.26 | $18.54 | 1,900 |
| 12/31/2025 | $18.37 | $18.60 | $18.37 | $18.58 | 2,000 |
| 12/30/2025 | $18.50 | $18.50 | $18.25 | $18.25 | 530 |
| 12/29/2025 | $18.69 | $18.70 | $18.21 | $18.52 | 2,300 |
| 12/26/2025 | $18.21 | $18.21 | $18.21 | $18.21 | 448 |
| 12/24/2025 | $18.68 | $18.68 | $18.68 | $18.68 | 635 |
| 12/23/2025 | $18.11 | $18.31 | $18.00 | $18.31 | 1,600 |
| 12/22/2025 | $17.95 | $18.54 | $17.75 | $18.13 | 3,446 |
| 12/19/2025 | $18.50 | $18.70 | $17.89 | $18.00 | 7,320 |
| 12/18/2025 | $18.75 | $18.75 | $18.31 | $18.70 | 4,208 |
| 12/17/2025 | $18.74 | $18.74 | $18.40 | $18.73 | 2,937 |
| 12/16/2025 | $18.50 | $18.55 | $18.38 | $18.54 | 3,102 |
| 12/15/2025 | $18.00 | $18.50 | $18.00 | $18.50 | 6,400 |
| 12/12/2025 | $18.30 | $18.40 | $18.00 | $18.00 | 2,800 |
| 12/11/2025 | $18.00 | $18.50 | $18.00 | $18.36 | 3,400 |
| 12/10/2025 | $18.00 | $18.25 | $17.94 | $17.94 | 4,100 |
| 12/9/2025 | $17.95 | $17.95 | $17.85 | $17.85 | 1,400 |
| 12/8/2025 | $18.00 | $18.00 | $17.76 | $17.90 | 3,504 |
| 12/5/2025 | $17.89 | $18.00 | $17.77 | $17.80 | 3,245 |
| 12/4/2025 | $17.89 | $17.89 | $17.73 | $17.73 | 1,530 |
| 12/3/2025 | $17.75 | $17.75 | $17.58 | $17.73 | 1,341 |
| 12/2/2025 | $17.52 | $18.00 | $17.52 | $17.61 | 5,300 |
| 12/1/2025 | $17.50 | $18.04 | $17.50 | $18.04 | 1,715 |
| 11/28/2025 | $18.01 | $18.01 | $17.98 | $18.00 | 1,100 |
| 11/26/2025 | $17.24 | $18.13 | $16.97 | $17.01 | 3,600 |
| 11/25/2025 | $17.60 | $17.75 | $17.16 | $17.40 | 10,627 |
| 11/24/2025 | $17.25 | $18.14 | $16.65 | $17.40 | 10,247 |
| 11/21/2025 | $16.90 | $18.10 | $16.90 | $17.77 | 8,100 |
| 11/20/2025 | $18.50 | $18.50 | $17.60 | $17.60 | 13,942 |
| 11/19/2025 | $17.19 | $17.90 | $16.90 | $17.07 | 4,531 |
| 11/18/2025 | $16.60 | $17.00 | $16.60 | $16.99 | 3,930 |
| 11/17/2025 | $16.75 | $16.84 | $16.49 | $16.70 | 2,736 |
| 11/14/2025 | $16.90 | $17.24 | $16.80 | $16.80 | 2,200 |
| 11/13/2025 | $16.77 | $16.99 | $16.77 | $16.99 | 600 |
| 11/12/2025 | $16.77 | $16.77 | $16.77 | $16.77 | 400 |
| 11/11/2025 | $17.01 | $17.46 | $16.55 | $17.20 | 2,205 |
| 11/10/2025 | $17.00 | $17.00 | $16.98 | $16.98 | 800 |
| 11/7/2025 | $16.80 | $16.97 | $16.50 | $16.97 | 1,300 |
| 11/6/2025 | $16.90 | $16.90 | $16.90 | $16.90 | 128 |
| 11/5/2025 | $16.50 | $16.97 | $16.50 | $16.95 | 1,900 |