5 DAY PERFORMANCE
-1.89%
1 MONTH PERFORMANCE
+6.90%
3 MONTH PERFORMANCE
+14.60%
6 MONTH PERFORMANCE
+23.93%
YEAR-TO-DATE PERFORMANCE
+11.28%
1 YEAR PERFORMANCE
+8.74%
Bank of the James Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 1.31 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 |
| 10/30/2025 | $16.15 | $16.24 (0.56%) | $16.25 | $16.15 | 2.10 K | $73.78 M |
| 10/29/2025 | $16.21 | $16.24 (0.19%) | $16.24 | $16.20 | 741 | $73.78 M |
| 10/28/2025 | $15.72 | $16.23 (3.24%) | $16.23 | $15.72 | 910 | $73.74 M |
| 10/27/2025 | $15.80 | $16.25 (2.85%) | $16.25 | $15.80 | 2.00 K | $73.83 M |
| 10/24/2025 | $15.73 | $15.90 (1.08%) | $15.90 | $15.52 | 1.70 K | $72.24 M |
| 10/23/2025 | $15.79 | $15.79 (0%) | $15.79 | $15.79 | 41 | $71.74 M |
| 10/22/2025 | $15.90 | $15.79 (-0.69%) | $15.90 | $15.50 | 900 | $71.74 M |
| 10/21/2025 | $15.92 | $15.88 (-0.25%) | $16.00 | $15.72 | 1.20 K | $72.15 M |
| 10/20/2025 | $15.70 | $15.84 (0.89%) | $15.84 | $14.44 | 4.01 K | $71.97 M |
| 10/17/2025 | $14.57 | $15.76 (8.17%) | $15.76 | $14.57 | 739 | $71.60 M |
| 10/16/2025 | $15.65 | $15.45 (-1.28%) | $15.65 | $15.40 | 5.14 K | $70.19 M |
| 10/15/2025 | $15.79 | $15.80 (0.06%) | $15.80 | $15.79 | 603 | $71.78 M |
| 10/14/2025 | $15.51 | $15.74 (1.48%) | $15.84 | $15.51 | 7.03 K | $71.51 M |
| 10/13/2025 | $15.68 | $15.66 (-0.13%) | $15.84 | $15.60 | 2.40 K | $71.15 M |
| 10/10/2025 | $15.75 | $15.76 (0.06%) | $15.90 | $15.75 | 1.50 K | $71.60 M |
| 10/09/2025 | $15.82 | $15.82 (0%) | $15.92 | $15.82 | 5.72 K | $71.88 M |
| 10/08/2025 | $15.40 | $15.86 (2.99%) | $16.00 | $15.40 | 4.64 K | $72.06 M |
| 10/07/2025 | $15.74 | $15.74 (0%) | $15.74 | $15.74 | 107 | $71.51 M |
| 10/06/2025 | $15.65 | $15.74 (0.58%) | $15.74 | $15.52 | 1.94 K | $71.51 M |
| 10/03/2025 | $15.55 | $15.65 (0.64%) | $15.65 | $15.50 | 1.13 K | $71.10 M |
| 10/02/2025 | $15.57 | $15.49 (-0.51%) | $15.57 | $15.49 | 1.60 K | $70.38 M |
| 10/01/2025 | $15.60 | $15.60 (0%) | $15.60 | $15.60 | 200 | $70.88 M |
| 09/30/2025 | $15.60 | $15.60 (0%) | $15.60 | $15.60 | 309 | $70.88 M |
| 09/29/2025 | $15.70 | $15.72 (0.13%) | $15.72 | $15.70 | 600 | $71.42 M |
| 09/26/2025 | $15.56 | $15.74 (1.16%) | $15.75 | $15.56 | 3.31 K | $71.51 M |
| 09/25/2025 | $15.25 | $15.57 (2.1%) | $15.57 | $15.25 | 1.41 K | $70.74 M |
| 09/24/2025 | $15.35 | $15.38 (0.2%) | $15.38 | $15.35 | 500 | $69.88 M |
| 09/23/2025 | $15.58 | $15.40 (-1.16%) | $15.58 | $15.40 | 2.00 K | $69.97 M |
| 09/22/2025 | $15.45 | $15.33 (-0.78%) | $15.45 | $15.33 | 920 | $69.65 M |
| 09/19/2025 | $15.50 | $15.40 (-0.65%) | $15.50 | $15.40 | 3.30 K | $69.97 M |
| 09/18/2025 | $15.55 | $15.54 (-0.06%) | $15.60 | $15.43 | 2.00 K | $70.60 M |
| 09/17/2025 | $15.45 | $15.13 (-2.07%) | $15.45 | $15.13 | 526 | $68.74 M |
| 09/16/2025 | $15.52 | $15.52 (0%) | $15.52 | $15.52 | 900 | $70.51 M |
| 09/15/2025 | $15.50 | $15.50 (0%) | $15.50 | $15.50 | 524 | $70.42 M |
| 09/12/2025 | $15.01 | $15.25 (1.6%) | $15.51 | $15.01 | 3.70 K | $69.29 M |
| 09/11/2025 | $14.85 | $14.85 (0%) | $14.85 | $14.85 | 536 | $67.47 M |
| 09/10/2025 | $15.40 | $15.46 (0.39%) | $15.46 | $14.29 | 1.23 K | $70.24 M |
| 09/09/2025 | $15.52 | $15.50 (-0.13%) | $15.52 | $15.49 | 733 | $70.42 M |
| 09/08/2025 | $15.49 | $15.49 (0%) | $15.49 | $15.49 | 0 | $70.38 M |
| 09/05/2025 | $15.58 | $15.49 (-0.58%) | $15.67 | $15.49 | 4.31 K | $70.38 M |
| 09/04/2025 | $15.43 | $15.41 (-0.13%) | $15.50 | $15.41 | 2.51 K | $70.01 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.
