BOTJ - Bank of the James Financial Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202014.8015.0014.6615.0015.003,255
Jan 24, 202014.7015.0014.7014.7014.706,400
Jan 23, 202014.5614.5614.5414.5414.54700
Jan 22, 202014.7714.7714.7014.7014.701,300
Jan 21, 202014.7914.9814.5414.9814.981,600
Jan 17, 202014.6414.6614.5414.5414.541,000
Jan 16, 202014.5314.5614.5014.5114.512,000
Jan 15, 202015.4715.4914.6614.6614.6611,300
Jan 14, 202015.0015.0015.0015.0015.00500
Jan 13, 202015.4215.4215.1615.2515.251,500
Jan 10, 202015.4315.5215.3815.4215.421,700
Jan 09, 202015.6015.8615.6015.8615.86700
Jan 08, 202015.4116.1515.4016.1516.155,100
Jan 07, 202015.6015.6015.3015.3015.30700
Jan 06, 202015.4315.7015.4315.7015.707,300
Jan 03, 202015.4115.6915.1615.1615.163,900
Jan 02, 202015.5015.7015.4015.7015.703,300
Dec 31, 201915.3615.6015.0615.2715.271,600
Dec 30, 201915.0415.9015.0415.9015.904,000
Dec 27, 201915.4015.4015.2515.4015.402,500
Dec 26, 201914.9915.0014.9915.0015.00700
Dec 24, 201914.8314.8314.8314.8314.83-
Dec 23, 201915.0015.4014.7314.8314.834,900
Dec 20, 201915.0115.1015.0015.0215.021,500
Dec 19, 201914.7214.7214.7214.7214.72300
Dec 18, 201915.0115.0415.0015.0015.001,400
Dec 17, 201915.1515.1515.1515.1515.15-
Dec 16, 201915.1515.1515.1515.1515.15800
Dec 13, 201915.0415.3914.9815.2815.283,300
Dec 12, 201914.7015.2614.6515.2615.262,600
Dec 11, 201914.7014.9014.6614.9014.90800
Dec 10, 201914.7215.0014.7215.0015.00700
Dec 09, 201915.0015.0015.0015.0015.001,100
Dec 06, 201914.7514.7514.7514.7514.75-
Dec 06, 20190.04 Dividend
Dec 05, 201914.9714.9714.7514.7514.71700
Dec 04, 201915.0015.2214.6114.6114.572,500
Dec 03, 201914.9814.9814.9814.9814.94-
Dec 02, 201915.0115.0414.9814.9814.942,100
Nov 29, 201914.9314.9314.9314.9314.89-
Nov 27, 201914.9914.9914.9314.9314.891,600
Nov 27, 20190.06 Dividend
Nov 26, 201914.7014.7014.7014.7014.60200
Nov 25, 201914.7014.7114.5014.7014.601,800
Nov 22, 201915.0415.0414.7514.7514.65900
Nov 21, 201915.4015.4015.1015.1015.0011,200
Nov 20, 201915.1515.3215.1015.1015.004,200
Nov 19, 201915.0015.3714.2715.3315.234,600
Nov 18, 201914.9714.9714.9714.9714.87100
Nov 15, 201915.2815.3514.9014.9714.8712,500
Nov 14, 201915.0015.0015.0015.0014.90300
Nov 13, 201914.9615.1514.9515.0014.905,500
Nov 12, 201914.7614.8514.7614.8514.75800
Nov 11, 201914.8914.9414.7514.7514.651,100
Nov 08, 201914.9614.9614.9614.9614.86500
Nov 07, 201914.7514.9014.7514.9014.801,200
Nov 06, 201914.7514.7514.7514.7514.651,900
Nov 05, 201914.8614.8614.8614.8614.76300
Nov 04, 201914.7514.7514.7514.7514.65200
Nov 01, 201914.7714.8814.7514.7514.651,600
Oct 31, 201914.7514.9414.7514.9414.84800
Oct 30, 201914.7514.7514.7514.7514.65100
Oct 29, 201914.5714.9814.5514.7514.6510,300
Oct 28, 201914.7514.7514.7514.7514.65400
Oct 25, 201914.5614.9914.5614.9914.891,600
Oct 24, 201914.5614.7514.2614.7514.653,200
Oct 23, 201914.5314.5314.5314.5314.43-
Oct 22, 201914.5214.5314.4514.5314.431,300
Oct 21, 201914.2214.5014.2214.4514.356,300
Oct 18, 201914.4514.5014.2014.2014.101,100
Oct 17, 201914.1214.1214.1214.1214.02700
Oct 16, 201914.2414.2414.2414.2414.14300
Oct 15, 201914.2114.3114.1214.1314.031,700
Oct 14, 201914.0014.1214.0014.1214.021,000
Oct 11, 201914.0014.0814.0014.0213.921,500
Oct 10, 201914.0114.0114.0014.0013.91500
Oct 09, 201914.0114.1014.0014.0013.911,200
Oct 08, 201914.0114.0114.0114.0113.91400
Oct 07, 201914.3214.3214.0414.0413.94300
Oct 04, 201914.0614.0614.0614.0613.96500
Oct 03, 201914.1614.3114.0414.2114.117,000
Oct 02, 201914.0414.1714.0414.1714.071,500
Oct 01, 201914.3114.7514.3014.3014.204,300
Sep 30, 201914.3214.3214.2714.3014.20800
Sep 27, 201914.5014.5014.5014.5014.40100
Sep 26, 201914.5214.6714.5114.6714.571,000
Sep 25, 201914.6214.7514.3114.3114.211,200
Sep 24, 201914.7514.7514.1114.7414.6433,500
Sep 23, 201914.1814.8314.1514.5914.4943,300
Sep 20, 201914.4314.8014.2914.2914.1926,500
Sep 19, 201914.5314.7514.4014.7514.654,600
Sep 18, 201914.1114.5014.1014.4914.395,300
Sep 17, 201914.0614.2514.0514.0513.951,700
Sep 16, 201914.0014.2714.0014.0413.942,000
Sep 13, 201913.9514.6813.9514.0513.955,700
Sep 12, 201914.0114.0114.0114.0113.91300
Sep 11, 201913.9613.9613.9613.9613.87-
Sep 10, 201914.0614.1013.9613.9613.871,600
Sep 09, 201914.1014.1014.0214.0213.921,300
Sep 06, 201914.0514.0514.0514.0513.951,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...