Bank of the James Financial Group (BOTJ) Historical Stock Data
9.82 ↓0.03 (-0.30%)
As of April 19, 2024, 10:45am EST.
Historical Data
In the past 30 trading days, BOTJ is down -0.54% a day on average. There have been 16 days where Bank of the James Financial Group closed green and 14 days where BOTJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 9.78 | 9.85 | ↑$0.07 (0.73%) | 9.78 | 9.85 | 1.53K |
| 2024-04-17 | 9.76 | 9.78 | ↑$0.02 (0.15%) | 9.76 | 9.93 | 5.56K |
| 2024-04-16 | 10.00 | 9.80 | ↓$0.20 (-2.00%) | 9.75 | 10.27 | 8.95K |
| 2024-04-15 | 9.90 | 9.96 | ↑$0.05 (0.56%) | 9.76 | 10.00 | 11.54K |
| 2024-04-12 | 10.20 | 9.91 | ↓$0.29 (-2.84%) | 9.90 | 10.22 | 16.85K |
| 2024-04-11 | 10.40 | 10.15 | ↓$0.25 (-2.40%) | 10.12 | 10.40 | 3.98K |
| 2024-04-10 | 10.45 | 10.45 | ↑$0.00 (0.00%) | 10.45 | 10.45 | 433 |
| 2024-04-09 | 10.22 | 10.52 | ↑$0.31 (3.01%) | 10.22 | 10.55 | 1.18K |
| 2024-04-08 | 10.72 | 10.56 | ↓$0.16 (-1.49%) | 10.56 | 10.72 | 513 |
| 2024-04-05 | 10.21 | 10.25 | ↑$0.04 (0.39%) | 10.21 | 11.00 | 2.63K |
| 2024-04-04 | 10.76 | 10.26 | ↓$0.50 (-4.65%) | 10.14 | 10.79 | 7.67K |
| 2024-04-03 | 10.21 | 10.21 | ↑$0.00 (0.00%) | 10.21 | 10.28 | 3.09K |
| 2024-04-02 | 10.20 | 10.25 | ↑$0.04 (0.44%) | 10.15 | 10.37 | 7.01K |
| 2024-04-01 | 10.46 | 10.22 | ↓$0.24 (-2.29%) | 10.15 | 10.83 | 8.02K |
| 2024-03-28 | 10.64 | 10.36 | ↓$0.28 (-2.65%) | 10.36 | 11.29 | 1.75K |
| 2024-03-27 | 10.50 | 10.50 | ↑$0.00 (0.00%) | 10.44 | 10.81 | 8.43K |
| 2024-03-26 | 10.54 | 10.54 | ↑$0.00 (0.00%) | 10.54 | 10.54 | 284 |
| 2024-03-25 | 10.51 | 10.54 | ↑$0.03 (0.29%) | 10.51 | 10.54 | 414 |
| 2024-03-22 | 10.50 | 10.73 | ↑$0.23 (2.19%) | 10.12 | 10.73 | 6.31K |
| 2024-03-21 | 10.43 | 10.69 | ↑$0.26 (2.46%) | 10.43 | 10.94 | 2.80K |
| 2024-03-20 | 10.40 | 10.82 | ↑$0.42 (4.04%) | 10.40 | 10.82 | 1.60K |
| 2024-03-19 | 10.54 | 10.50 | ↓$0.04 (-0.38%) | 10.50 | 10.54 | 2.73K |
| 2024-03-18 | 10.95 | 10.52 | ↓$0.43 (-3.93%) | 10.52 | 10.95 | 849 |
| 2024-03-15 | 10.90 | 10.80 | ↓$0.10 (-0.92%) | 10.80 | 10.98 | 2.91K |
| 2024-03-14 | 11.06 | 10.80 | ↓$0.26 (-2.35%) | 10.50 | 11.06 | 4.08K |
| 2024-03-13 | 11.35 | 11.04 | ↓$0.31 (-2.73%) | 11.04 | 11.43 | 2.01K |
| 2024-03-12 | 11.25 | 11.13 | ↓$0.12 (-1.07%) | 11.13 | 11.25 | 673 |
| 2024-03-11 | 11.29 | 11.29 | ↑$0.00 (0.00%) | 11.29 | 11.29 | 777 |
| 2024-03-08 | 11.40 | 11.30 | ↓$0.10 (-0.88%) | 11.30 | 11.40 | 757 |
| 2024-03-07 | 11.40 | 11.40 | ↑$0.00 (0.00%) | 11.40 | 11.40 | 233 |
Create an account or log in to view more rows.
$BOTJ buy more doomers!!!
$BOTJ LETS GOOOOOOOO!!!!!!!
$BOTJ Mindset is key
$BOTJ Bears go home!
$BOTJ rip and dip today bulls
$BOTJ this stock has me so excited i cant sleep!!
$BOTJ HOLDING STRONG FOR ALL OF YOU
$BOTJ watch for a morning dip and rip
$BOTJ must buyyy
$BOTJ every dip gets bought up.