NASDAQ:BOTJ
Bank of the James Financial Group Stock Price (Quote)
$10.56
+0.114 (+1.09%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.65 | $11.02 | Friday, 10th May 2024 BOTJ stock ended at $10.56. This is 1.09% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.43% from a day low at $10.21 to a day high of $10.56. |
| 90 days | $9.65 | $11.96 | |
| 52 weeks | $8.70 | $12.25 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2016 | $12.50 | $12.50 | $12.23 | $12.25 | 876 |
| May 31, 2016 | $12.00 | $12.50 | $12.00 | $12.50 | 2 490 |
| May 27, 2016 | $12.00 | $12.20 | $12.00 | $12.13 | 5 235 |
| May 26, 2016 | $12.10 | $12.10 | $11.99 | $11.99 | 1 356 |
| May 25, 2016 | $12.00 | $12.20 | $11.99 | $11.99 | 2 239 |
| May 24, 2016 | $11.99 | $12.00 | $11.99 | $12.00 | 4 847 |
| May 23, 2016 | $11.99 | $12.05 | $11.99 | $11.99 | 3 870 |
| May 20, 2016 | $11.94 | $11.99 | $11.82 | $11.99 | 3 296 |
| May 19, 2016 | $11.94 | $11.97 | $11.85 | $11.97 | 1 563 |
| May 18, 2016 | $11.78 | $11.90 | $11.78 | $11.79 | 704 |
| May 17, 2016 | $11.79 | $11.79 | $11.75 | $11.75 | 1 431 |
| May 16, 2016 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| May 13, 2016 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| May 12, 2016 | $11.82 | $11.82 | $11.80 | $11.80 | 943 |
| May 11, 2016 | $11.83 | $11.88 | $11.76 | $11.76 | 968 |
| May 10, 2016 | $11.75 | $11.75 | $11.75 | $11.75 | 1 337 |
| May 09, 2016 | $11.75 | $11.80 | $11.75 | $11.75 | 2 843 |
| May 06, 2016 | $11.75 | $11.85 | $11.75 | $11.75 | 943 |
| May 05, 2016 | $11.75 | $11.76 | $11.75 | $11.75 | 815 |
| May 04, 2016 | $11.75 | $11.79 | $11.75 | $11.75 | 2 241 |
| May 03, 2016 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| May 02, 2016 | $11.95 | $11.75 | $11.75 | $11.75 | 337 |
| Apr 29, 2016 | $11.76 | $12.00 | $11.94 | $12.00 | 1 415 |
| Apr 28, 2016 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| Apr 27, 2016 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
