Bank of the James Financial Group Inc (BOTJ)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -2.16606498195 | 13.85 | 13.97 | 13.38 | 2011 | 13.7989898 | CS |
| 4 | -1.305 | -8.78492090205 | 14.855 | 14.98 | 13.0584 | 3949 | 14.18422068 | CS |
| 12 | -0.2 | -1.45454545455 | 13.75 | 15.4 | 12.75 | 5780 | 13.78929762 | CS |
| 26 | 0.4 | 3.04182509506 | 13.15 | 17.05 | 11.56 | 7673 | 13.71700342 | CS |
| 52 | 3.56 | 35.6356356356 | 9.99 | 17.05 | 9.79 | 6326 | 13.32593831 | CS |
| 156 | -1.1 | -7.50853242321 | 14.65 | 17.05 | 8.12 | 5404 | 12.15717344 | CS |
| 260 | 3.6 | 36.1809045226 | 9.95 | 21.65 | 8.12 | 5064 | 12.93872092 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 13.55 | 0 | 0.00 | 13.55 | 13.97 | 13.2475 | 2164 |
| 1745534100 | 13.55 | -0.42 | -3.01 | 13.85 | 13.85 | 13.51 | 1642 |
| 1745447700 | 13.97 | 0.19 | 1.34 | 13.97 | 13.97 | 13.38 | 3037 |
| 1745361300 | 13.785 | 0.04 | 0.25 | 13.97 | 13.97 | 13.6249 | 1551 |
| 1745274900 | 13.75 | -0.15 | -1.08 | 13.85 | 13.9 | 13.75 | 1813 |
| 1744929300 | 13.9 | 0.18 | 1.31 | 13.61 | 13.92 | 13.33 | 8053 |
| 1744842900 | 13.72 | 0 | 0.00 | 14.01 | 14.01 | 13.72 | 607 |
| 1744756500 | 13.72 | -0.07 | -0.51 | 13.79 | 14.74 | 13.72 | 1147 |
| 1744670100 | 13.79 | -0.44 | -3.09 | 14.22 | 14.245 | 13.75 | 3210 |
| 1744410900 | 14.23 | 0.12 | 0.85 | 14.13 | 14.25 | 13.3 | 6365 |
| 1744324500 | 14.11 | 0.11 | 0.78 | 13.8 | 14.19 | 13.8 | 3980 |
| 1744238100 | 14.0001 | 0.13 | 0.94 | 13.51 | 14.5 | 13.0584 | 5088 |
| 1744151700 | 13.87 | -0.25 | -1.77 | 14.2 | 14.22 | 13.25 | 6479 |
| 1744065300 | 14.12 | -0.28 | -1.94 | 14.25 | 14.298 | 13.5 | 4349 |
| 1743806100 | 14.4 | -0.18 | -1.23 | 14.25 | 14.62 | 14.25 | 8046 |
| 1743719700 | 14.58 | 0.08 | 0.55 | 14.41 | 14.65 | 14.14 | 5449 |
| 1743633300 | 14.5 | -0.28 | -1.89 | 14.66 | 14.745 | 14.5 | 1166 |
| 1743546900 | 14.78 | 0 | 0.00 | 14.82 | 14.82 | 14.75 | 175 |
| 1743460500 | 14.78 | 0.28 | 1.93 | 14.25 | 14.98 | 14.25 | 8197 |
| 1743201300 | 14.5 | -0.14 | -0.96 | 14.855 | 14.8814 | 14.5 | 4668 |
| 1743114900 | 14.64 | 0.1 | 0.68 | 14.45 | 14.9635 | 14.45 | 10869 |
| 1743028500 | 14.5407 | 0.27 | 1.90 | 14.31 | 15.15 | 14.31 | 16107 |
| 1742942100 | 14.27 | 0 | 0.00 | 14.25 | 14.93 | 14.25 | 499 |
| 1742855700 | 14.27 | -0.39 | -2.66 | 14.5 | 14.96 | 13.8 | 17410 |
| 1742596500 | 14.66 | -0.04 | -0.27 | 14.7 | 15.2 | 14.43 | 29988 |
| 1742510100 | 14.7 | 1.4 | 10.53 | 13.49 | 15.4 | 12.75 | 19977 |
| 1742423700 | 13.2992 | -0.11 | -0.83 | 13.2992 | 13.49 | 13.2992 | 251 |
| 1742337300 | 13.41 | 0.29 | 2.21 | 13.12 | 13.8 | 13.12 | 6019 |
| 1742250900 | 13.12 | 0 | 0.00 | 13.25 | 13.25 | 13.12 | 32 |
| 1741991700 | 13.12 | 0.02 | 0.15 | 13.12 | 13.12 | 13.12 | 482 |
| 1741905300 | 13.1 | 0.15 | 1.16 | 12.95 | 13.5 | 12.95 | 3654 |
| 1741818900 | 12.95 | -0.05 | -0.38 | 13 | 13 | 12.95 | 1119 |
| 1741732500 | 13 | 0.18 | 1.40 | 13 | 13 | 12.98 | 564 |
| 1741646100 | 12.82 | -0.25 | -1.91 | 13.03 | 13.07 | 12.82 | 2496 |
| 1741390500 | 13.07 | 0.02 | 0.15 | 12.95 | 13.09 | 12.9 | 2117 |
| 1741304100 | 13.05 | 0.03 | 0.23 | 13.08 | 13.08 | 12.7976 | 2952 |
| 1741217700 | 13.02 | 0.19 | 1.48 | 13.13 | 13.13 | 12.96 | 6235 |
| 1741131300 | 12.83 | -0.27 | -2.06 | 13.05 | 13.1 | 12.83 | 843 |
| 1741044900 | 13.1 | -0.03 | -0.23 | 13.13 | 13.13 | 13.1 | 12462 |
| 1740785700 | 13.13 | 0 | 0.00 | 13.13 | 13.14 | 13.09 | 7886 |
| 1740699300 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.09 | 15084 |
| 1740612900 | 13.13 | 0.04 | 0.31 | 13.13 | 13.13 | 13.05 | 418 |
| 1740526500 | 13.09 | -0.04 | -0.30 | 13.13 | 13.13 | 13 | 2282 |
| 1740440100 | 13.13 | 0.04 | 0.31 | 13.13 | 13.13 | 13.13 | 1183 |
| 1740180900 | 13.09 | 0.09 | 0.69 | 13 | 13.13 | 13 | 1679 |
| 1740094500 | 13 | -0.13 | -0.98 | 13.12 | 13.13 | 13 | 16075 |
| 1740008100 | 13.129 | 0.13 | 0.99 | 12.97 | 13.13 | 12.97 | 3154 |
| 1739921700 | 13 | 0 | 0.00 | 12.95 | 13 | 12.8 | 12549 |
| 1739576100 | 13 | -0.01 | -0.08 | 13.16 | 13.85 | 12.81 | 12446 |
| 1739489700 | 13.01 | 0 | 0.00 | 13.05 | 13.79 | 13 | 10169 |
| 1739403300 | 13.01 | -0.15 | -1.14 | 13.37 | 13.6 | 13.01 | 12570 |
| 1739316900 | 13.16 | -0.39 | -2.88 | 13.5 | 13.63 | 13.16 | 3845 |
| 1739230500 | 13.55 | 0.06 | 0.41 | 13.2 | 13.63 | 12.75 | 7570 |
| 1738971300 | 13.495 | -0.14 | -0.99 | 13.5 | 13.5 | 13.495 | 538 |
| 1738884900 | 13.63 | 0.04 | 0.29 | 13.36 | 13.63 | 13.32 | 3461 |
| 1738798500 | 13.59 | -0.04 | -0.29 | 13.63 | 13.63 | 13.4 | 7422 |
| 1738712100 | 13.63 | -0.27 | -1.94 | 13.6 | 13.85 | 13.6 | 650 |
| 1738625700 | 13.9 | 0 | 0.00 | 14.01 | 14.01 | 13.5 | 2913 |
| 1738366500 | 13.9 | -0.07 | -0.50 | 13.75 | 14 | 13.75 | 4275 |
| 1738280100 | 13.97 | 0.07 | 0.50 | 13.82 | 13.97 | 13.55 | 1392 |
| 1738193700 | 13.9 | 0 | 0.00 | 13.79 | 13.9 | 13.79 | 113 |
| 1738107300 | 13.9 | 0.2 | 1.46 | 13.7 | 13.9 | 13.28 | 706 |
| 1738020900 | 13.7 | -0.29 | -2.07 | 13.83 | 13.94 | 13.27 | 4552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
