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

Historical Prices For Bank of the James Financial Group, Inc. - Common Stock (BOTJ)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	14.25	14.62	14.25	14.40	7,504	14.40
4/03/2025	14.55	14.65	14.14	14.58	5,449	14.58
4/02/2025	14.74	14.74	14.50	14.50	1,166	14.50
3/31/2025	14.50	0.00	14.78	14.78	204	14.78
3/28/2025	14.60	14.88	14.50	14.50	4,668	14.50
3/27/2025	14.70	14.96	14.63	14.64	10,869	14.64
3/26/2025	14.31	15.00	14.31	14.54	16,107	14.54
3/24/2025	14.66	0.00	14.66	14.27	573	14.27
3/21/2025	14.70	15.20	14.43	14.66	29,988	14.66
3/20/2025	13.49	15.40	12.75	14.70	19,977	14.70
3/19/2025	13.30	13.30	13.30	13.30	251	13.30
3/18/2025	13.30	13.80	13.15	13.41	6,019	13.41
3/14/2025	13.10	0.00	13.12	13.12	59	13.12
3/13/2025	12.95	13.50	12.95	13.10	3,654	13.10
3/12/2025	13.00	13.00	12.95	12.95	1,119	12.95
3/11/2025	13.00	13.00	13.00	13.00	564	13.00
3/10/2025	12.99	13.07	12.82	12.82	2,496	12.82
3/07/2025	12.90	13.09	12.90	13.07	2,117	13.07
3/06/2025	13.04	13.08	12.80	13.05	2,952	12.95
3/05/2025	13.11	13.12	12.96	13.02	6,235	12.92
3/04/2025	13.10	13.10	12.83	12.83	843	12.73
3/03/2025	13.13	13.13	13.10	13.10	12,462	13.00
2/28/2025	13.09	13.14	13.09	13.13	7,886	13.03
2/27/2025	13.10	13.13	13.09	13.13	15,084	13.03
2/26/2025	13.13	13.13	13.13	13.13	418	13.03
2/25/2025	13.00	13.09	13.00	13.09	2,282	12.99
2/24/2025	13.13	13.13	13.13	13.13	1,183	13.03
2/21/2025	13.00	13.13	13.00	13.09	1,679	12.99
2/20/2025	13.12	13.13	13.00	13.00	16,075	12.90
2/19/2025	13.13	13.13	13.00	13.13	3,154	13.03
2/18/2025	12.95	13.00	12.80	13.00	12,550	12.90
2/14/2025	13.16	13.85	12.81	13.00	12,446	12.90
2/13/2025	13.50	13.79	13.00	13.01	10,169	12.91
2/12/2025	13.25	13.60	13.01	13.01	12,570	12.91
2/11/2025	13.63	13.63	13.16	13.16	3,845	13.06
2/10/2025	13.20	13.63	12.75	13.55	7,570	13.45
2/07/2025	13.49	13.49	13.49	13.49	538	13.39
2/06/2025	13.36	13.63	13.32	13.63	3,461	13.53
2/05/2025	13.63	13.63	13.40	13.59	7,422	13.49
2/04/2025	13.85	13.85	13.63	13.63	650	13.53
2/03/2025	14.01	14.01	13.50	13.90	2,913	13.79
1/31/2025	13.75	14.00	13.75	13.90	4,276	13.79
1/30/2025	13.58	13.97	13.55	13.97	1,394	13.86
1/28/2025	13.70	0.00	13.90	13.90	117	13.79
1/27/2025	13.27	13.94	13.27	13.70	4,562	13.60
1/24/2025	13.40	13.99	13.20	13.99	3,835	13.88
1/23/2025	12.80	13.98	12.80	13.40	1,770	13.30
1/22/2025	13.30	13.65	13.11	13.11	4,216	13.01
1/21/2025	13.58	13.70	13.13	13.35	6,121	13.25
1/17/2025	13.50	14.11	13.49	14.00	13,041	13.89
1/16/2025	13.28	13.58	13.04	13.46	2,136	13.36
1/15/2025	12.16	13.69	12.16	13.34	18,063	13.24
1/14/2025	12.00	13.12	11.56	12.06	75,703	11.97
1/13/2025	12.50	12.50	11.70	11.72	87,569	11.63
1/10/2025	13.93	13.93	12.50	12.50	13,920	12.40
1/08/2025	15.00	15.00	13.36	13.52	50,647	13.42
1/07/2025	15.16	15.51	15.00	15.51	2,347	15.39
1/06/2025	15.45	15.45	14.82	15.14	13,399	15.02