5 DAY PERFORMANCE
-1.57%
1 MONTH PERFORMANCE
-5.69%
3 MONTH PERFORMANCE
-1.08%
6 MONTH PERFORMANCE
+3.70%
YEAR-TO-DATE PERFORMANCE
-13.36%
1 YEAR PERFORMANCE
+32.08%
Bank of the James Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $13.95 | $13.95 (0%) | $13.95 | $13.95 | 372 | $63.38 M |
| 05/01/2025 | $13.67 | $13.75 (0.59%) | $13.75 | $13.50 | 9.00 K | $62.47 M |
| 04/30/2025 | $13.57 | $13.52 (-0.37%) | $13.96 | $13.52 | 1.63 K | $61.43 M |
| 04/29/2025 | $13.55 | $13.89 (2.51%) | $13.89 | $13.55 | 811 | $63.11 M |
| 04/28/2025 | $13.54 | $13.97 (3.18%) | $13.97 | $13.54 | 500 | $63.47 M |
| 04/25/2025 | $13.50 | $13.55 (0.37%) | $13.97 | $13.25 | 2.20 K | $61.56 M |
| 04/24/2025 | $13.85 | $13.55 (-2.17%) | $13.85 | $13.51 | 1.64 K | $61.56 M |
| 04/23/2025 | $13.97 | $13.97 (0%) | $13.97 | $13.38 | 3.04 K | $63.47 M |
| 04/22/2025 | $13.97 | $13.79 (-1.29%) | $13.97 | $13.62 | 1.60 K | $62.65 M |
| 04/21/2025 | $13.88 | $13.75 (-0.94%) | $13.88 | $13.75 | 1.81 K | $62.47 M |
| 04/17/2025 | $13.61 | $13.90 (2.13%) | $13.92 | $13.33 | 8.10 K | $63.15 M |
| 04/16/2025 | $13.72 | $13.72 (0%) | $13.72 | $13.72 | 0 | $62.33 M |
| 04/15/2025 | $14.74 | $13.72 (-6.92%) | $14.74 | $13.72 | 1.15 K | $62.33 M |
| 04/14/2025 | $14.20 | $13.79 (-2.89%) | $14.25 | $13.75 | 3.21 K | $62.65 M |
| 04/11/2025 | $13.76 | $14.23 (3.42%) | $14.25 | $13.30 | 6.40 K | $64.65 M |
| 04/10/2025 | $13.80 | $14.11 (2.25%) | $14.19 | $13.80 | 4.00 K | $64.11 M |
| 04/09/2025 | $13.50 | $14.00 (3.7%) | $14.50 | $13.06 | 5.10 K | $63.61 M |
| 04/08/2025 | $14.20 | $13.87 (-2.32%) | $14.22 | $13.25 | 6.58 K | $63.02 M |
| 04/07/2025 | $14.25 | $14.12 (-0.91%) | $14.30 | $13.50 | 6.10 K | $64.15 M |
| 04/04/2025 | $14.25 | $14.40 (1.05%) | $14.62 | $14.25 | 8.05 K | $65.42 M |
| 04/03/2025 | $14.55 | $14.58 (0.21%) | $14.65 | $14.14 | 5.45 K | $66.24 M |
| 04/02/2025 | $14.75 | $14.50 (-1.69%) | $14.75 | $14.50 | 1.20 K | $65.88 M |
| 04/01/2025 | $14.78 | $14.78 (0%) | $14.78 | $14.78 | 204 | $67.15 M |
| 03/31/2025 | $14.25 | $14.78 (3.72%) | $14.98 | $14.25 | 8.20 K | $67.15 M |
| 03/28/2025 | $14.60 | $14.50 (-0.68%) | $14.88 | $14.50 | 4.70 K | $65.88 M |
| 03/27/2025 | $14.70 | $14.64 (-0.41%) | $14.96 | $14.63 | 11.06 K | $66.51 M |
| 03/26/2025 | $14.31 | $14.54 (1.61%) | $15.00 | $14.31 | 16.11 K | $66.06 M |
| 03/25/2025 | $14.27 | $14.27 (0%) | $14.27 | $14.27 | 1 | $64.83 M |
| 03/24/2025 | $14.50 | $14.27 (-1.59%) | $14.90 | $13.80 | 17.41 K | $64.83 M |
| 03/21/2025 | $14.70 | $14.66 (-0.27%) | $15.20 | $14.43 | 30.00 K | $66.61 M |
| 03/20/2025 | $13.49 | $14.70 (8.97%) | $15.40 | $12.75 | 20.00 K | $66.79 M |
| 03/19/2025 | $13.30 | $13.30 (0%) | $13.30 | $13.30 | 300 | $60.43 M |
| 03/18/2025 | $13.30 | $13.41 (0.83%) | $13.80 | $13.15 | 6.02 K | $60.93 M |
| 03/17/2025 | $13.12 | $13.12 (0%) | $13.12 | $13.12 | 0 | $59.61 M |
| 03/14/2025 | $13.12 | $13.12 (0%) | $13.12 | $13.12 | 500 | $59.61 M |
| 03/13/2025 | $12.95 | $13.10 (1.16%) | $13.50 | $12.95 | 3.70 K | $59.52 M |
| 03/12/2025 | $13.00 | $12.95 (-0.38%) | $13.00 | $12.95 | 1.12 K | $58.84 M |
| 03/11/2025 | $13.00 | $13.00 (0%) | $13.00 | $13.00 | 600 | $59.06 M |
| 03/10/2025 | $12.99 | $12.82 (-1.31%) | $13.07 | $12.82 | 2.50 K | $58.25 M |
| 03/07/2025 | $12.90 | $13.07 (1.32%) | $13.09 | $12.90 | 2.12 K | $59.38 M |
| 03/06/2025 | $13.04 | $13.05 (0.08%) | $13.08 | $12.80 | 3.00 K | $59.29 M |
| 03/05/2025 | $13.11 | $13.02 (-0.69%) | $13.12 | $12.96 | 6.31 K | $59.15 M |
| 03/04/2025 | $13.10 | $12.83 (-2.06%) | $13.10 | $12.83 | 843 | $58.29 M |
| 03/03/2025 | $13.13 | $13.10 (-0.23%) | $13.13 | $13.10 | 12.50 K | $59.52 M |
| 02/28/2025 | $13.09 | $13.13 (0.31%) | $13.14 | $13.09 | 7.90 K | $59.65 M |
| 02/27/2025 | $13.10 | $13.13 (0.23%) | $13.13 | $13.09 | 15.10 K | $59.65 M |
| 02/26/2025 | $13.13 | $13.13 (0%) | $13.13 | $13.13 | 418 | $59.65 M |
| 02/25/2025 | $13.00 | $13.09 (0.69%) | $13.09 | $13.00 | 2.30 K | $59.47 M |
| 02/24/2025 | $13.13 | $13.13 (0%) | $13.13 | $13.13 | 1.20 K | $59.65 M |
| 02/21/2025 | $13.00 | $13.09 (0.69%) | $13.13 | $13.00 | 1.70 K | $59.47 M |
| 02/20/2025 | $13.12 | $13.00 (-0.91%) | $13.13 | $13.00 | 16.10 K | $59.06 M |
| 02/19/2025 | $13.13 | $13.13 (0%) | $13.13 | $13.00 | 3.20 K | $59.65 M |
| 02/18/2025 | $12.95 | $13.00 (0.39%) | $13.00 | $12.80 | 12.60 K | $59.06 M |
| 02/14/2025 | $13.16 | $13.00 (-1.22%) | $13.85 | $12.81 | 12.45 K | $59.06 M |
| 02/13/2025 | $13.50 | $13.01 (-3.63%) | $13.79 | $13.00 | 10.20 K | $59.11 M |
| 02/12/2025 | $13.25 | $13.01 (-1.81%) | $13.60 | $13.01 | 12.60 K | $59.11 M |
| 02/11/2025 | $13.63 | $13.16 (-3.45%) | $13.63 | $13.16 | 3.85 K | $59.79 M |
| 02/10/2025 | $13.20 | $13.55 (2.65%) | $13.63 | $12.75 | 7.60 K | $61.56 M |
| 02/07/2025 | $13.50 | $13.50 (0%) | $13.50 | $13.50 | 538 | $61.34 M |
| 02/06/2025 | $13.36 | $13.63 (2.02%) | $13.63 | $13.32 | 3.50 K | $61.93 M |
| 02/05/2025 | $13.63 | $13.59 (-0.29%) | $13.63 | $13.40 | 7.42 K | $61.74 M |
| 02/04/2025 | $13.85 | $13.63 (-1.59%) | $13.85 | $13.63 | 700 | $61.93 M |
| 02/03/2025 | $14.01 | $13.90 (-0.79%) | $14.01 | $13.50 | 2.91 K | $63.15 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.
