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 | 0.26 | 1.88679245283 | 13.78 | 14.95 | 13.78 | 4161 | 14.240995 | CS |
| 4 | 0.78 | 5.88235294118 | 13.26 | 14.95 | 12.7059 | 2285 | 13.87113082 | CS |
| 12 | 2.78 | 24.6891651865 | 11.26 | 15.75 | 10.57 | 6262 | 13.44033829 | CS |
| 26 | 3.3 | 30.7262569832 | 10.74 | 15.75 | 9.65 | 4936 | 12.21419783 | CS |
| 52 | 3.78 | 36.8421052632 | 10.26 | 15.75 | 9.47 | 4069 | 11.77541313 | CS |
| 156 | -0.24 | -1.68067226891 | 14.28 | 16.9 | 8.12 | 4712 | 12.17598157 | CS |
| 260 | -0.21 | -1.47368421053 | 14.25 | 21.65 | 8 | 4614 | 12.84699462 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 14.04 | 0.03 | 0.21 | 14.33 | 14.5725 | 14.04 | 1925 |
| 1726871700 | 14.01 | -0.55 | -3.78 | 14.54 | 14.59 | 14.01 | 10692 |
| 1726785300 | 14.56 | 0 | 0.00 | 14.6 | 14.6 | 14.3 | 2910 |
| 1726698900 | 14.56 | 0.53 | 3.78 | 14.1 | 14.95 | 14.0311 | 4261 |
| 1726612500 | 14.03 | -0.33 | -2.26 | 14.11 | 14.15 | 14.03 | 470 |
| 1726526100 | 14.355 | 0.7 | 5.09 | 13.78 | 14.45 | 13.78 | 2294 |
| 1726266900 | 13.66 | 0.16 | 1.18 | 13.91 | 13.93 | 13.4036 | 1139 |
| 1726180500 | 13.5001 | -0.2 | -1.46 | 13.65 | 13.72 | 13.5001 | 520 |
| 1726094100 | 13.7 | 0.19 | 1.41 | 13.7 | 13.7899 | 13.57 | 3720 |
| 1726007700 | 13.51 | 0.06 | 0.45 | 13.5 | 13.625 | 13.5 | 1224 |
| 1725921300 | 13.45 | 0.15 | 1.13 | 13.49 | 13.49 | 12.84 | 2205 |
| 1725662100 | 13.3 | -0.04 | -0.27 | 13.3 | 13.3 | 13.3 | 243 |
| 1725575700 | 13.3359 | 0 | 0.00 | 13.74 | 13.74 | 13.3359 | 153 |
| 1725489300 | 13.3359 | -0.07 | -0.55 | 13.35 | 13.35 | 13.33 | 633 |
| 1725402900 | 13.41 | -0.47 | -3.39 | 13.92 | 13.92 | 13.39 | 2801 |
| 1725057300 | 13.88 | 0.41 | 3.04 | 13.35 | 13.93 | 13.08 | 2597 |
| 1724970900 | 13.4699 | 0.12 | 0.90 | 13.35 | 13.4832 | 12.7059 | 3541 |
| 1724884500 | 13.35 | 0.02 | 0.17 | 13.35 | 13.35 | 13.1018 | 1423 |
| 1724798100 | 13.327 | -0.05 | -0.40 | 13.1885 | 13.5555 | 13.1885 | 1392 |
| 1724711700 | 13.38 | -0.04 | -0.30 | 13.26 | 13.5925 | 13.17 | 710 |
| 1724452500 | 13.42 | 0.1 | 0.75 | 13.31 | 13.42 | 13.15 | 4415 |
| 1724366100 | 13.32 | 0.17 | 1.26 | 13.3 | 13.32 | 13.2201 | 3120 |
| 1724279700 | 13.1539 | 0 | 0.00 | 13.3 | 13.3 | 13.1539 | 31 |
| 1724193300 | 13.1539 | -0.07 | -0.50 | 13.32 | 13.32 | 13.1539 | 1347 |
| 1724106900 | 13.22 | 0.02 | 0.15 | 13.2 | 13.22 | 13.2 | 1178 |
| 1723847700 | 13.2 | 0.02 | 0.15 | 13.0999 | 13.2 | 13.0999 | 2225 |
| 1723761300 | 13.18 | 0.17 | 1.31 | 13.04 | 13.18 | 13.0291 | 994 |
| 1723674900 | 13.01 | 0.01 | 0.08 | 13 | 13.23 | 13 | 4052 |
| 1723588500 | 13 | 0.01 | 0.04 | 12.88 | 13.1181 | 12.88 | 4817 |
| 1723502100 | 12.995 | -0.01 | -0.04 | 13.19 | 13.29 | 12.22 | 1246 |
| 1723242900 | 13 | -0.02 | -0.15 | 13.03 | 13.03 | 12.835 | 3919 |
| 1723156500 | 13.02 | -0.2 | -1.51 | 13.34 | 13.34 | 13.01 | 11569 |
| 1723070100 | 13.22 | -0.06 | -0.45 | 13.19 | 13.55 | 13.19 | 339 |
| 1722983700 | 13.28 | 0.01 | 0.08 | 13.14 | 13.28 | 12.95 | 6659 |
| 1722897300 | 13.27 | 0.12 | 0.91 | 12.96 | 13.27 | 12.91 | 8017 |
| 1722638100 | 13.15 | -0.05 | -0.38 | 13.2 | 13.38 | 13.095 | 3417 |
| 1722551700 | 13.2 | -0.4 | -2.94 | 13.51 | 13.69 | 12.422 | 15119 |
| 1722465300 | 13.6 | 0.08 | 0.59 | 13.455 | 13.6 | 13.1801 | 15068 |
| 1722378900 | 13.52 | 0.02 | 0.15 | 13.41 | 13.55 | 13 | 4056 |
| 1722292500 | 13.5 | -0.09 | -0.66 | 13.55 | 13.7199 | 12.99 | 6940 |
| 1722033300 | 13.59 | 0.59 | 4.54 | 13.02 | 13.65 | 12.8 | 10655 |
| 1721946900 | 13 | -0.65 | -4.76 | 13.52 | 13.67 | 12.97 | 15729 |
| 1721860500 | 13.65 | -0.62 | -4.34 | 14.2 | 14.2 | 13.4 | 5156 |
| 1721774100 | 14.27 | 0.27 | 1.93 | 14.5 | 14.5 | 13.41 | 13260 |
| 1721687700 | 14 | 2.13 | 17.94 | 12 | 15.75 | 11.77 | 89212 |
| 1721428500 | 11.87 | 0.03 | 0.25 | 12.44 | 12.44 | 11.461 | 11007 |
| 1721342100 | 11.84 | 0.01 | 0.08 | 12.15 | 12.23 | 11.5701 | 565 |
| 1721255700 | 11.83 | -0.33 | -2.71 | 12.34 | 12.34 | 11.83 | 2124 |
| 1721169300 | 12.16 | -0.1 | -0.84 | 12.23 | 12.4 | 12.16 | 4512 |
| 1721082900 | 12.2628 | 0.81 | 7.10 | 11.45 | 13 | 11.25 | 14451 |
| 1720823700 | 11.45 | 0.45 | 4.09 | 11.14 | 11.45 | 10.945 | 7127 |
| 1720737300 | 11 | -0.12 | -1.08 | 11.14 | 11.14 | 10.97 | 1022 |
| 1720650900 | 11.12 | 0 | 0.00 | 11 | 11.12 | 10.845 | 1592 |
| 1720564500 | 11.12 | 0.14 | 1.23 | 10.845 | 11.12 | 10.845 | 565 |
| 1720478100 | 10.985 | 0.09 | 0.87 | 11.17 | 11.17 | 10.95 | 4554 |
| 1720218900 | 10.89 | -0.1 | -0.91 | 11.07 | 11.07 | 10.57 | 6185 |
| 1720040640 | 10.99 | 0 | 0.00 | 10.97 | 11.16 | 10.642 | 439 |
| 1719959700 | 10.99 | 0.27 | 2.52 | 10.7 | 11.2 | 10.7 | 6933 |
| 1719873300 | 10.72 | -0.54 | -4.80 | 11.26 | 11.26 | 10.6 | 5103 |
| 1719614100 | 11.26 | 0.36 | 3.30 | 10.85 | 11.28 | 10.61 | 8702 |
| 1719527700 | 10.9 | 0.12 | 1.07 | 10.56 | 10.94 | 10.56 | 857 |
| 1719441300 | 10.785 | 0.17 | 1.55 | 10.62 | 10.83 | 10.62 | 3246 |
| 1719354900 | 10.62 | -0.8 | -7.01 | 11.38 | 11.38 | 10.5002 | 9531 |
| 1719268500 | 11.42 | 0 | 0.00 | 11.42 | 11.42 | 11.28 | 117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
