UK markets open in 5 hours 32 minutes

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.220.00 (0.00%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202010.2510.2510.2510.2510.25100
20 Oct 202010.2510.2510.2510.2510.25-
19 Oct 202010.2510.2510.2510.2510.252,100
16 Oct 202010.2010.2010.2010.2010.20500
15 Oct 202010.2010.2510.2010.2510.252,600
14 Oct 202010.0710.109.999.999.991,200
13 Oct 202010.0510.0910.0510.0810.081,200
12 Oct 202010.2310.2510.1510.1510.152,700
09 Oct 202010.2410.2410.2310.2310.23500
08 Oct 202010.1410.1510.0110.0110.011,300
07 Oct 202010.0110.2510.0110.2510.255,700
06 Oct 202010.1210.179.829.829.821,300
05 Oct 202010.2510.259.839.839.832,100
02 Oct 20209.809.999.469.999.999,400
01 Oct 202010.0010.009.9810.0010.001,200
30 Sep 20209.829.829.759.759.75700
29 Sep 20209.929.929.929.929.92200
28 Sep 20209.849.879.849.879.872,200
25 Sep 20209.969.969.829.829.822,200
24 Sep 20209.999.999.999.999.99200
23 Sep 202010.0310.039.969.999.992,600
22 Sep 202010.1510.2010.1510.2010.20500
21 Sep 202010.1810.189.909.959.951,200
18 Sep 202010.1510.369.789.789.789,600
17 Sep 202010.1410.1410.1410.1410.141,100
16 Sep 202010.3410.3410.0410.0410.042,000
15 Sep 202010.4510.5010.1010.2510.251,800
14 Sep 202010.0410.4110.0010.4110.41800
11 Sep 202010.1510.4010.1510.3910.39500
10 Sep 202010.1510.4010.1510.4010.403,300
09 Sep 202010.3610.3610.0010.0010.001,400
08 Sep 202010.0010.3510.0010.0310.033,000
04 Sep 202010.3410.5110.1610.1610.161,600
03 Sep 202010.3910.3910.3410.3410.34300
03 Sep 20200.07 Dividend
02 Sep 202010.4110.4110.2410.4110.34900
01 Sep 202010.4610.4610.0010.059.981,700
31 Aug 202010.5010.5010.1110.2210.1512,400
28 Aug 202010.9210.9210.4510.7210.65900
27 Aug 202010.8210.8210.8210.8210.75-
26 Aug 202010.8510.8510.8210.8210.751,300
25 Aug 202010.6810.6810.4810.4810.41800
24 Aug 202010.4510.6610.4510.6610.591,600
21 Aug 202010.5710.6310.3310.6310.56900
20 Aug 202010.4410.4410.4410.4410.37-
19 Aug 202010.3310.7610.3310.4410.371,700
18 Aug 202010.3310.6010.3310.3510.281,500
17 Aug 202010.4910.9210.4510.7510.681,900
14 Aug 202010.5010.6510.4510.6510.582,300
13 Aug 202010.6410.8910.6010.8110.745,100
12 Aug 202010.8510.8510.8510.8510.78-
11 Aug 202010.4010.8510.4010.8510.781,400
10 Aug 202010.6010.6010.5010.5710.502,500
07 Aug 202010.5010.6010.3110.3110.241,500
06 Aug 202010.3110.7510.2710.3110.241,900
05 Aug 202010.5010.5010.2610.3110.242,600
04 Aug 202010.3510.6310.3510.3510.286,200
03 Aug 202010.3210.9910.3210.9910.92600
31 Jul 202010.7310.7510.3210.3210.251,500
30 Jul 202010.9910.9910.3810.3810.311,700
29 Jul 202010.0010.939.9510.9310.8612,500
28 Jul 20209.859.999.859.989.916,000
27 Jul 20209.809.999.809.859.789,100
24 Jul 20209.789.959.709.759.682,800
23 Jul 20209.859.999.859.959.881,500
22 Jul 20209.799.799.469.729.651,300
21 Jul 20209.509.959.509.959.883,800
20 Jul 20209.759.759.759.759.681,300
17 Jul 20209.249.509.249.259.191,500
16 Jul 20209.219.219.219.219.15200
15 Jul 20209.289.299.229.289.222,500
14 Jul 20209.279.279.269.269.201,100
13 Jul 20209.109.109.109.109.04-
10 Jul 20209.109.109.109.109.041,100
09 Jul 20209.259.829.219.219.153,600
08 Jul 20209.509.509.509.509.44-
07 Jul 20209.509.509.509.509.44-
06 Jul 20209.509.509.509.509.44200
02 Jul 20209.469.649.429.599.534,700
01 Jul 20209.459.459.459.459.39-
30 Jun 20209.319.499.319.459.392,400
29 Jun 20209.139.229.139.229.16500
26 Jun 20209.439.439.109.109.0412,500
25 Jun 20209.499.499.309.369.301,500
24 Jun 20209.409.409.249.369.304,600
23 Jun 20209.809.849.609.669.608,900
22 Jun 202010.0010.029.809.809.733,200
19 Jun 202010.2510.259.9910.2510.1810,300
18 Jun 20209.969.979.969.969.89700
17 Jun 202010.1910.259.969.969.894,900
16 Jun 202010.0010.219.759.959.881,700
15 Jun 20209.829.829.829.829.75500
12 Jun 202010.1710.179.819.819.745,700
11 Jun 202010.2510.2510.1710.1710.105,400
10 Jun 202010.7210.7210.5610.7010.6311,200
09 Jun 202010.4910.5910.4810.5210.451,100
08 Jun 202010.7210.7210.6010.6610.593,800
05 Jun 202010.3610.4810.1710.4010.335,400
04 Jun 202010.1810.3310.1810.2710.205,600
04 Jun 20200.07 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...