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:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	17.75	17.75	17.57	17.73	1,340	17.73
12/02/2025	17.52	18.00	17.52	17.61	5,295	17.61
12/01/2025	17.50	18.04	17.50	18.04	1,715	18.04
11/28/2025	18.01	18.01	17.98	18.00	1,051	18.00
11/26/2025	17.24	18.13	16.97	17.01	3,583	17.01
11/25/2025	17.59	17.75	17.16	17.40	10,627	17.40
11/24/2025	17.25	18.14	16.65	17.40	10,246	17.40
11/21/2025	16.90	18.10	16.90	17.77	8,094	17.77
11/20/2025	18.50	18.50	17.60	17.60	13,932	17.50
11/19/2025	17.19	17.90	16.90	17.07	4,531	16.97
11/18/2025	16.60	17.00	16.60	16.99	3,921	16.89
11/17/2025	16.75	16.84	16.49	16.70	2,736	16.61
11/14/2025	16.90	17.24	16.80	16.80	2,160	16.70
11/13/2025	16.77	16.99	16.77	16.99	566	16.89
11/12/2025	16.77	16.77	16.77	16.77	359	16.67
11/11/2025	17.01	17.46	16.55	17.20	2,205	17.10
11/10/2025	17.00	17.00	16.98	16.98	774	16.88
11/07/2025	16.80	16.97	16.50	16.97	1,291	16.87
11/06/2025	16.90	16.90	16.90	16.90	128	16.80
11/05/2025	16.50	16.97	16.50	16.95	1,866	16.85
11/04/2025	16.86	17.13	16.50	16.52	3,173	16.43
11/03/2025	16.21	17.50	16.20	17.00	5,699	16.90
10/31/2025	16.30	17.05	16.25	17.05	15,654	16.95
10/30/2025	16.15	16.25	16.15	16.24	2,091	16.15
10/29/2025	16.21	16.24	16.20	16.24	741	16.15
10/28/2025	15.72	16.23	15.72	16.23	910	16.14
10/27/2025	15.80	16.25	15.80	16.25	1,963	16.16
10/24/2025	15.73	15.90	15.52	15.90	1,702	15.81
10/22/2025	15.88	0.00	15.88	15.79	302	15.70
10/21/2025	15.92	16.00	15.71	15.88	1,173	15.78
10/20/2025	15.70	15.84	14.44	15.84	4,006	15.75
10/17/2025	14.57	15.76	14.57	15.76	739	15.67
10/16/2025	15.65	15.65	15.40	15.45	5,139	15.36
10/15/2025	15.79	15.80	15.79	15.80	603	15.71
10/14/2025	15.51	15.84	15.51	15.74	6,543	15.65
10/13/2025	15.68	15.84	15.60	15.66	2,398	15.57
10/10/2025	15.75	15.90	15.75	15.76	1,475	15.67
10/09/2025	15.82	15.92	15.82	15.82	5,719	15.73
10/08/2025	15.40	16.00	15.40	15.86	4,644	15.77
10/06/2025	15.65	0.00	15.74	15.74	254	15.65
10/03/2025	15.55	15.65	15.50	15.65	1,128	15.56
10/02/2025	15.57	15.57	15.49	15.49	1,603	15.40
10/01/2025	15.60	15.60	15.60	15.60	174	15.51
9/30/2025	15.60	15.60	15.60	15.60	309	15.51
9/29/2025	15.70	15.72	15.70	15.72	595	15.63
9/26/2025	15.56	15.75	15.56	15.74	3,307	15.65
9/25/2025	15.25	15.57	15.25	15.57	1,411	15.48
9/24/2025	15.35	15.38	15.35	15.38	476	15.29
9/23/2025	15.58	15.58	15.40	15.40	1,990	15.31
9/22/2025	15.45	15.45	15.33	15.33	920	15.25
9/19/2025	15.50	15.50	15.40	15.40	3,279	15.31
9/18/2025	15.55	15.60	15.43	15.54	1,963	15.45
9/17/2025	15.45	15.45	15.13	15.13	526	15.04
9/16/2025	15.52	15.52	15.52	15.52	880	15.43
9/15/2025	15.50	15.50	15.50	15.50	524	15.41
9/12/2025	15.01	15.51	15.01	15.25	3,687	15.16
9/11/2025	14.85	14.85	14.85	14.85	536	14.67
9/10/2025	15.40	15.46	14.29	15.46	1,226	15.27
9/09/2025	15.52	15.52	15.48	15.50	733	15.30
9/05/2025	15.41	0.00	15.49	15.49	306	15.30
9/04/2025	15.43	15.50	15.41	15.41	2,506	15.22