5 DAY PERFORMANCE
+3.00%
1 MONTH PERFORMANCE
+1.72%
3 MONTH PERFORMANCE
+10.85%
6 MONTH PERFORMANCE
+37.96%
YEAR-TO-DATE PERFORMANCE
+1.72%
1 YEAR PERFORMANCE
+35.97%
Bank of the James Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $18.88 | $18.90 (0.11%) | $20.00 | $18.88 | 2.50 K | $85.87 M |
| 01/29/2026 | $18.70 | $18.90 (1.07%) | $19.00 | $17.98 | 2.33 K | $85.87 M |
| 01/28/2026 | $18.60 | $18.70 (0.54%) | $18.70 | $18.58 | 2.05 K | $84.96 M |
| 01/27/2026 | $18.04 | $18.54 (2.77%) | $18.59 | $18.00 | 3.60 K | $84.23 M |
| 01/26/2026 | $17.75 | $18.35 (3.38%) | $18.40 | $17.75 | 2.50 K | $83.37 M |
| 01/23/2026 | $17.51 | $18.12 (3.48%) | $18.12 | $17.34 | 5.85 K | $82.33 M |
| 01/22/2026 | $18.05 | $18.09 (0.22%) | $18.25 | $18.05 | 2.00 K | $82.19 M |
| 01/21/2026 | $18.24 | $18.10 (-0.77%) | $18.25 | $18.10 | 2.10 K | $82.23 M |
| 01/20/2026 | $18.10 | $18.18 (0.44%) | $18.40 | $18.10 | 2.93 K | $82.60 M |
| 01/16/2026 | $18.36 | $18.35 (-0.05%) | $18.36 | $18.35 | 800 | $83.37 M |
| 01/15/2026 | $18.50 | $18.40 (-0.54%) | $18.55 | $18.40 | 1.43 K | $83.60 M |
| 01/14/2026 | $18.25 | $18.56 (1.7%) | $18.56 | $18.25 | 702 | $84.32 M |
| 01/13/2026 | $18.35 | $18.35 (0%) | $18.35 | $18.35 | 800 | $83.37 M |
| 01/12/2026 | $18.10 | $18.10 (0%) | $18.10 | $18.10 | 3 | $82.23 M |
| 01/09/2026 | $18.22 | $18.10 (-0.66%) | $18.39 | $17.70 | 2.30 K | $82.23 M |
| 01/08/2026 | $18.18 | $18.22 (0.22%) | $18.59 | $18.18 | 1.32 K | $82.78 M |
| 01/07/2026 | $18.39 | $18.27 (-0.65%) | $18.56 | $18.25 | 1.80 K | $83.01 M |
| 01/06/2026 | $18.55 | $18.39 (-0.86%) | $18.59 | $18.39 | 4.10 K | $83.55 M |
| 01/05/2026 | $18.60 | $18.59 (-0.05%) | $18.60 | $18.50 | 1.40 K | $84.46 M |
| 01/02/2026 | $18.60 | $18.54 (-0.32%) | $18.60 | $18.26 | 1.90 K | $84.23 M |
| 12/31/2025 | $18.37 | $18.58 (1.14%) | $18.60 | $18.37 | 2.00 K | $84.42 M |
| 12/30/2025 | $18.50 | $18.25 (-1.35%) | $18.50 | $18.25 | 530 | $82.92 M |
| 12/29/2025 | $18.69 | $18.52 (-0.91%) | $18.70 | $18.21 | 2.30 K | $84.14 M |
| 12/26/2025 | $18.21 | $18.21 (0%) | $18.21 | $18.21 | 448 | $82.73 M |
| 12/24/2025 | $18.68 | $18.68 (0%) | $18.68 | $18.68 | 635 | $84.87 M |
| 12/23/2025 | $18.11 | $18.31 (1.1%) | $18.31 | $18.00 | 1.60 K | $83.19 M |
| 12/22/2025 | $17.95 | $18.13 (1%) | $18.54 | $17.75 | 3.45 K | $82.37 M |
| 12/19/2025 | $18.50 | $18.00 (-2.7%) | $18.70 | $17.89 | 7.32 K | $81.78 M |
| 12/18/2025 | $18.75 | $18.70 (-0.27%) | $18.75 | $18.31 | 4.21 K | $84.96 M |
| 12/17/2025 | $18.74 | $18.73 (-0.05%) | $18.74 | $18.40 | 2.94 K | $85.10 M |
| 12/16/2025 | $18.50 | $18.54 (0.22%) | $18.55 | $18.38 | 3.10 K | $84.23 M |
| 12/15/2025 | $18.00 | $18.50 (2.78%) | $18.50 | $18.00 | 6.40 K | $84.05 M |
| 12/12/2025 | $18.30 | $18.00 (-1.64%) | $18.40 | $18.00 | 2.80 K | $81.78 M |
| 12/11/2025 | $18.00 | $18.36 (2%) | $18.50 | $18.00 | 3.40 K | $83.42 M |
| 12/10/2025 | $18.00 | $17.94 (-0.33%) | $18.25 | $17.94 | 4.10 K | $81.51 M |
| 12/09/2025 | $17.95 | $17.85 (-0.56%) | $17.95 | $17.85 | 1.40 K | $81.10 M |
| 12/08/2025 | $18.00 | $17.90 (-0.56%) | $18.00 | $17.76 | 3.50 K | $81.33 M |
| 12/05/2025 | $17.89 | $17.80 (-0.5%) | $18.00 | $17.77 | 3.25 K | $80.87 M |
| 12/04/2025 | $17.89 | $17.73 (-0.89%) | $17.89 | $17.73 | 1.53 K | $80.55 M |
| 12/03/2025 | $17.75 | $17.73 (-0.11%) | $17.75 | $17.58 | 1.34 K | $80.55 M |
| 12/02/2025 | $17.52 | $17.61 (0.51%) | $18.00 | $17.52 | 5.30 K | $80.01 M |
| 12/01/2025 | $17.50 | $18.04 (3.09%) | $18.04 | $17.50 | 1.72 K | $81.96 M |
| 11/28/2025 | $18.01 | $18.00 (-0.06%) | $18.01 | $17.98 | 1.10 K | $81.78 M |
| 11/26/2025 | $17.24 | $17.01 (-1.33%) | $18.13 | $16.97 | 3.60 K | $77.28 M |
| 11/25/2025 | $17.60 | $17.40 (-1.14%) | $17.75 | $17.16 | 10.63 K | $79.05 M |
| 11/24/2025 | $17.25 | $17.40 (0.87%) | $18.14 | $16.65 | 10.25 K | $79.05 M |
| 11/21/2025 | $16.90 | $17.77 (5.15%) | $18.10 | $16.90 | 8.10 K | $80.74 M |
| 11/20/2025 | $18.50 | $17.60 (-4.86%) | $18.50 | $17.60 | 13.94 K | $79.96 M |
| 11/19/2025 | $17.19 | $17.07 (-0.7%) | $17.90 | $16.90 | 4.53 K | $77.55 M |
| 11/18/2025 | $16.60 | $16.99 (2.35%) | $17.00 | $16.60 | 3.93 K | $77.19 M |
| 11/17/2025 | $16.75 | $16.70 (-0.3%) | $16.84 | $16.49 | 2.74 K | $75.87 M |
| 11/14/2025 | $16.90 | $16.80 (-0.59%) | $17.24 | $16.80 | 2.20 K | $76.33 M |
| 11/13/2025 | $16.77 | $16.99 (1.31%) | $16.99 | $16.77 | 600 | $77.19 M |
| 11/12/2025 | $16.77 | $16.77 (0%) | $16.77 | $16.77 | 400 | $76.19 M |
| 11/11/2025 | $17.01 | $17.20 (1.12%) | $17.46 | $16.55 | 2.21 K | $78.15 M |
| 11/10/2025 | $17.00 | $16.98 (-0.12%) | $17.00 | $16.98 | 800 | $77.15 M |
| 11/07/2025 | $16.80 | $16.97 (1.01%) | $16.97 | $16.50 | 1.30 K | $77.10 M |
| 11/06/2025 | $16.90 | $16.90 (0%) | $16.90 | $16.90 | 128 | $76.78 M |
| 11/05/2025 | $16.50 | $16.95 (2.73%) | $16.97 | $16.50 | 1.90 K | $77.01 M |
| 11/04/2025 | $16.86 | $16.52 (-2.02%) | $17.13 | $16.50 | 3.20 K | $75.06 M |
| 11/03/2025 | $16.21 | $17.00 (4.87%) | $17.50 | $16.20 | 5.70 K | $77.24 M |
| 10/31/2025 | $16.30 | $17.05 (4.6%) | $17.05 | $16.25 | 15.70 K | $77.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
