NASDAQ:BOTJ
$9.10
(
-0.110%
)
Friday, 2nd Jun 2023
Bank of the James Financial Group Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.12 | $10.08 | Friday, 2nd Jun 2023 BOTJ stock ended at $9.10. This is 0.11% less than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 5.15% from a day low at $8.94 to a day high of $9.40. |
| 90 days | $8.12 | $13.25 | |
| 52 weeks | $8.12 | $14.23 |
Historical Bank of the James Financial Group prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $9.40 | $9.40 | $8.94 | $9.10 | 1 298 |
| 2023-06-01 | $9.49 | $9.49 | $9.10 | $9.11 | 2 960 |
| 2023-05-31 | $9.04 | $9.25 | $9.04 | $9.25 | 964 |
| 2023-05-30 | $8.80 | $9.40 | $8.80 | $9.40 | 1 295 |
| 2023-05-26 | $8.80 | $9.13 | $8.80 | $8.95 | 7 460 |
| 2023-05-25 | $9.50 | $9.55 | $9.12 | $9.16 | 2 450 |
| 2023-05-24 | $9.50 | $9.51 | $9.50 | $9.51 | 976 |
| 2023-05-23 | $9.15 | $9.36 | $9.06 | $9.36 | 712 |
| 2023-05-22 | $9.15 | $9.39 | $9.15 | $9.39 | 868 |
| 2023-05-19 | $9.41 | $9.43 | $9.03 | $9.34 | 3 025 |
| 2023-05-18 | $9.40 | $9.52 | $9.30 | $9.46 | 2 872 |
| 2023-05-17 | $9.20 | $10.08 | $9.20 | $9.44 | 8 941 |
| 2023-05-16 | $9.22 | $9.33 | $9.22 | $9.32 | 2 224 |
| 2023-05-15 | $9.18 | $9.23 | $9.18 | $9.23 | 2 079 |
| 2023-05-12 | $8.97 | $9.15 | $8.89 | $9.10 | 56 109 |
| 2023-05-11 | $9.09 | $9.42 | $8.93 | $9.07 | 9 786 |
| 2023-05-10 | $9.25 | $9.35 | $9.10 | $9.19 | 1 691 |
| 2023-05-09 | $9.15 | $9.35 | $9.15 | $9.15 | 5 187 |
| 2023-05-08 | $9.23 | $9.23 | $9.04 | $9.11 | 10 563 |
| 2023-05-05 | $9.25 | $9.29 | $8.86 | $9.10 | 5 287 |
| 2023-05-04 | $8.61 | $8.92 | $8.14 | $8.85 | 15 159 |
| 2023-05-03 | $9.02 | $9.45 | $8.12 | $8.70 | 36 093 |
| 2023-05-02 | $9.54 | $9.54 | $8.45 | $9.25 | 41 654 |
| 2023-05-01 | $10.00 | $9.80 | $9.47 | $9.47 | 6 029 |
| 2023-04-28 | $9.70 | $9.70 | $9.64 | $9.66 | 685 |
| 2023-04-27 | $10.23 | $10.23 | $9.60 | $9.68 | 7 866 |
| 2023-04-26 | $10.25 | $10.00 | $9.75 | $9.75 | 5 663 |
| 2023-04-25 | $9.80 | $10.24 | $9.66 | $9.77 | 5 823 |
| 2023-04-24 | $9.63 | $9.68 | $9.56 | $9.61 | 10 433 |
| 2023-04-21 | $9.61 | $9.61 | $9.52 | $9.54 | 7 163 |
| 2023-04-20 | $9.47 | $9.51 | $9.47 | $9.51 | 735 |
| 2023-04-19 | $9.65 | $9.65 | $9.41 | $9.53 | 11 206 |
| 2023-04-18 | $9.85 | $9.88 | $9.50 | $9.55 | 4 428 |
| 2023-04-17 | $9.98 | $10.17 | $9.87 | $9.87 | 1 832 |
| 2023-04-14 | $10.00 | $10.00 | $9.22 | $9.80 | 9 636 |
| 2023-04-13 | $10.32 | $10.32 | $9.85 | $9.92 | 26 734 |
| 2023-04-12 | $10.60 | $10.60 | $10.32 | $10.32 | 11 142 |
| 2023-04-11 | $11.18 | $11.18 | $10.21 | $10.50 | 3 767 |
| 2023-04-10 | $10.91 | $10.91 | $10.75 | $10.75 | 2 916 |
| 2023-04-06 | $11.18 | $11.18 | $10.90 | $10.90 | 17 325 |
| 2023-04-05 | $11.01 | $11.01 | $11.00 | $11.00 | 873 |
| 2023-04-04 | $10.90 | $11.05 | $10.90 | $10.90 | 3 924 |
| 2023-04-03 | $11.03 | $11.03 | $10.75 | $10.78 | 2 347 |
| 2023-03-31 | $11.04 | $11.25 | $10.51 | $10.51 | 12 693 |
| 2023-03-30 | $11.53 | $11.53 | $11.30 | $11.30 | 1 889 |
| 2023-03-29 | $11.65 | $11.65 | $11.56 | $11.56 | 15 703 |
| 2023-03-28 | $11.20 | $12.22 | $11.09 | $11.71 | 12 778 |
| 2023-03-27 | $11.00 | $11.28 | $10.96 | $11.06 | 1 483 |
| 2023-03-24 | $11.28 | $11.28 | $10.71 | $10.97 | 12 029 |
| 2023-03-23 | $11.06 | $11.15 | $11.02 | $11.02 | 1 776 |
About Bank of the James Financial Group
Bank of the James Financial Group, Inc. operates as the bank holding company for Bank of the James that provides general retail and commercial banking services to individuals, businesses, associations and organizations, and governmental authorities in Virginia, the Unites States. It offers checking, savings, individual retirement, and health care saving accounts, as well as other time deposits, including money market accounts and certificates of ... BOTJ Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
