-
5 DAY PERFORMANCE
+0.28% -
1 MONTH PERFORMANCE
+12.78% -
3 MONTH PERFORMANCE
+8.94% -
6 MONTH PERFORMANCE
+36.17% -
YEAR-TO-DATE PERFORMANCE
+17.68% -
1 YEAR PERFORMANCE
+43.80%
Bank of the James Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $14.50 | $14.29 (-1.45%) | $14.50 | $14.29 | 2,185 | $64.92 M |
| 11/15/2024 | $14.25 | $14.58 (2.32%) | $14.58 | $14.25 | 6,000 | $66.24 M |
| 11/14/2024 | $14.45 | $14.51 (0.42%) | $14.51 | $14.00 | 1,648 | $65.92 M |
| 11/13/2024 | $14.37 | $14.34 (-0.21%) | $14.37 | $13.94 | 1,300 | $65.15 M |
| 11/12/2024 | $13.95 | $13.99 (0.29%) | $14.57 | $13.94 | 12,814 | $63.56 M |
| 11/11/2024 | $13.62 | $13.77 (1.1%) | $13.97 | $13.26 | 13,600 | $62.56 M |
| 11/08/2024 | $13.60 | $13.60 (0%) | $13.60 | $13.60 | 312 | $61.79 M |
| 11/07/2024 | $13.23 | $13.46 (1.74%) | $13.73 | $13.23 | 5,000 | $61.15 M |
| 11/06/2024 | $13.17 | $13.45 (2.13%) | $13.69 | $13.17 | 7,529 | $61.11 M |
| 11/05/2024 | $12.87 | $13.06 (1.48%) | $13.20 | $12.87 | 1,531 | $59.34 M |
| 11/04/2024 | $13.12 | $13.08 (-0.3%) | $13.27 | $13.00 | 9,118 | $59.43 M |
| 11/01/2024 | $13.08 | $13.26 (1.38%) | $13.35 | $13.08 | 3,700 | $60.24 M |
| 10/31/2024 | $13.09 | $13.20 (0.84%) | $13.39 | $13.00 | 2,544 | $59.97 M |
| 10/30/2024 | $12.99 | $13.20 (1.62%) | $13.47 | $12.99 | 9,600 | $59.97 M |
| 10/29/2024 | $12.75 | $13.17 (3.29%) | $13.17 | $12.75 | 5,300 | $59.84 M |
| 10/28/2024 | $13.00 | $12.96 (-0.31%) | $13.21 | $12.50 | 14,600 | $58.88 M |
| 10/25/2024 | $13.40 | $13.24 (-1.19%) | $13.48 | $13.00 | 11,827 | $60.15 M |
| 10/24/2024 | $13.19 | $13.40 (1.59%) | $13.50 | $13.19 | 2,300 | $60.88 M |
| 10/23/2024 | $12.97 | $13.42 (3.47%) | $13.42 | $12.97 | 4,300 | $60.97 M |
| 10/22/2024 | $13.17 | $13.05 (-0.91%) | $13.34 | $12.99 | 2,632 | $59.29 M |
| 10/21/2024 | $13.24 | $12.77 (-3.55%) | $13.39 | $12.77 | 4,400 | $58.02 M |
| 10/18/2024 | $13.48 | $12.75 (-5.42%) | $13.52 | $12.75 | 4,800 | $57.93 M |
| 10/17/2024 | $12.85 | $13.44 (4.59%) | $13.44 | $12.82 | 5,806 | $61.06 M |
| 10/16/2024 | $13.03 | $13.17 (1.07%) | $13.17 | $12.75 | 7,302 | $59.84 M |
| 10/15/2024 | $12.50 | $12.90 (3.2%) | $13.29 | $12.50 | 12,400 | $58.61 M |
| 10/14/2024 | $12.75 | $12.60 (-1.18%) | $12.88 | $12.52 | 8,900 | $57.25 M |
| 10/11/2024 | $12.77 | $12.79 (0.16%) | $13.00 | $12.75 | 16,020 | $58.11 M |
| 10/10/2024 | $12.54 | $12.75 (1.67%) | $12.99 | $12.54 | 10,900 | $57.93 M |
| 10/09/2024 | $13.05 | $13.00 (-0.38%) | $13.08 | $12.66 | 3,636 | $59.06 M |
| 10/08/2024 | $13.00 | $13.01 (0.08%) | $13.15 | $13.00 | 1,100 | $59.11 M |
| 10/07/2024 | $13.55 | $13.02 (-3.91%) | $13.56 | $13.02 | 1,700 | $59.15 M |
| 10/04/2024 | $13.40 | $13.44 (0.3%) | $13.45 | $13.40 | 802 | $61.06 M |
| 10/03/2024 | $13.32 | $13.53 (1.58%) | $14.05 | $13.32 | 1,100 | $61.47 M |
| 10/02/2024 | $13.64 | $13.64 (0%) | $13.64 | $13.64 | 239 | $61.97 M |
| 10/01/2024 | $13.98 | $13.65 (-2.36%) | $14.19 | $13.50 | 3,220 | $62.02 M |
| 09/30/2024 | $14.08 | $13.74 (-2.41%) | $14.20 | $13.74 | 13,100 | $62.43 M |
| 09/27/2024 | $14.10 | $14.10 (0%) | $14.57 | $14.02 | 7,539 | $64.06 M |
| 09/26/2024 | $13.94 | $14.31 (2.65%) | $14.50 | $13.94 | 1,818 | $65.02 M |
| 09/25/2024 | $14.01 | $14.00 (-0.07%) | $14.14 | $14.00 | 1,218 | $63.61 M |
| 09/24/2024 | $14.15 | $14.00 (-1.06%) | $14.36 | $13.98 | 3,600 | $63.61 M |
| 09/23/2024 | $14.33 | $14.04 (-2.02%) | $14.57 | $14.04 | 2,025 | $63.79 M |
| 09/20/2024 | $14.53 | $14.01 (-3.58%) | $14.55 | $14.01 | 10,700 | $63.65 M |
| 09/19/2024 | $14.60 | $14.56 (-0.27%) | $14.60 | $14.30 | 2,910 | $66.15 M |
| 09/18/2024 | $14.25 | $14.56 (2.18%) | $14.95 | $14.03 | 4,300 | $66.15 M |
| 09/17/2024 | $14.15 | $14.03 (-0.85%) | $14.15 | $14.03 | 500 | $63.74 M |
| 09/16/2024 | $13.85 | $14.36 (3.68%) | $14.45 | $13.85 | 2,500 | $65.24 M |
| 09/13/2024 | $13.91 | $13.66 (-1.8%) | $13.93 | $13.40 | 1,139 | $62.06 M |
| 09/12/2024 | $13.52 | $13.50 (-0.15%) | $13.65 | $13.50 | 634 | $61.34 M |
| 09/11/2024 | $13.70 | $13.70 (0%) | $13.79 | $13.70 | 3,720 | $62.24 M |
| 09/10/2024 | $13.50 | $13.51 (0.07%) | $13.51 | $13.50 | 1,226 | $61.38 M |
| 09/09/2024 | $12.84 | $13.45 (4.75%) | $13.45 | $12.84 | 2,205 | $61.11 M |
| 09/06/2024 | $13.30 | $13.30 (0%) | $13.30 | $13.30 | 407 | $60.43 M |
| 09/05/2024 | $13.34 | $13.34 (0%) | $13.34 | $13.34 | 1,040 | $60.61 M |
| 09/04/2024 | $13.33 | $13.34 (0.08%) | $13.34 | $13.33 | 633 | $60.61 M |
| 09/03/2024 | $13.61 | $13.41 (-1.47%) | $13.61 | $13.39 | 2,802 | $60.93 M |
| 08/30/2024 | $13.12 | $13.88 (5.79%) | $13.93 | $13.12 | 2,600 | $63.06 M |
| 08/29/2024 | $12.71 | $13.47 (5.98%) | $13.48 | $12.71 | 3,541 | $61.20 M |
| 08/28/2024 | $13.10 | $13.35 (1.91%) | $13.35 | $13.10 | 1,423 | $60.65 M |
| 08/27/2024 | $13.19 | $13.33 (1.06%) | $13.56 | $13.19 | 1,400 | $60.56 M |
| 08/26/2024 | $13.26 | $13.38 (0.9%) | $13.59 | $13.17 | 711 | $60.79 M |
| 08/23/2024 | $13.30 | $13.42 (0.9%) | $13.42 | $13.15 | 4,415 | $60.97 M |
| 08/22/2024 | $13.32 | $13.32 (0%) | $13.32 | $13.22 | 3,120 | $60.52 M |
| 08/21/2024 | $13.15 | $13.15 (0%) | $13.15 | $13.15 | 770 | $59.74 M |
| 08/20/2024 | $13.32 | $13.15 (-1.28%) | $13.32 | $13.15 | 1,347 | $59.74 M |
| 08/19/2024 | $13.20 | $13.22 (0.15%) | $13.22 | $13.20 | 1,200 | $60.06 M |