-
5 DAY PERFORMANCE
-1.47% -
1 MONTH PERFORMANCE
+1.59% -
3 MONTH PERFORMANCE
+31.53% -
6 MONTH PERFORMANCE
+37.96% -
YEAR-TO-DATE PERFORMANCE
+15.38% -
1 YEAR PERFORMANCE
+34.29%
Bank of the James Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $14.08 | $13.74 (-2.41%) | $14.20 | $13.74 | 13,075 | $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 |
| 08/16/2024 | $13.10 | $13.20 (0.76%) | $13.20 | $13.10 | 2,225 | $59.97 M |
| 08/15/2024 | $13.03 | $13.18 (1.15%) | $13.18 | $13.03 | 1,000 | $59.88 M |
| 08/14/2024 | $13.23 | $13.01 (-1.66%) | $13.23 | $13.01 | 4,100 | $59.11 M |
| 08/13/2024 | $12.88 | $13.00 (0.93%) | $13.12 | $12.88 | 4,818 | $59.06 M |
| 08/12/2024 | $12.22 | $13.00 (6.38%) | $13.29 | $12.22 | 1,246 | $59.06 M |
| 08/09/2024 | $13.03 | $13.00 (-0.23%) | $13.03 | $12.84 | 3,919 | $59.06 M |
| 08/08/2024 | $13.29 | $13.02 (-2.03%) | $13.29 | $13.01 | 11,600 | $59.15 M |
| 08/07/2024 | $13.22 | $13.22 (0%) | $13.22 | $13.22 | 339 | $60.06 M |
| 08/06/2024 | $12.99 | $13.28 (2.23%) | $13.28 | $12.95 | 6,700 | $60.34 M |
| 08/05/2024 | $12.96 | $13.27 (2.39%) | $13.27 | $12.95 | 8,100 | $60.29 M |
| 08/02/2024 | $13.10 | $13.15 (0.38%) | $13.38 | $13.10 | 3,418 | $59.74 M |
| 08/01/2024 | $13.53 | $13.20 (-2.44%) | $13.69 | $12.42 | 15,119 | $59.97 M |
| 07/31/2024 | $13.31 | $13.60 (2.18%) | $13.60 | $13.18 | 15,100 | $61.79 M |
| 07/30/2024 | $13.25 | $13.52 (2.04%) | $13.55 | $13.24 | 4,100 | $61.43 M |
| 07/29/2024 | $12.99 | $13.50 (3.93%) | $13.72 | $12.99 | 6,990 | $61.34 M |
| 07/26/2024 | $13.10 | $13.59 (3.74%) | $13.59 | $12.80 | 10,700 | $61.74 M |
| 07/25/2024 | $13.60 | $13.00 (-4.41%) | $13.67 | $12.97 | 15,835 | $59.06 M |
| 07/24/2024 | $13.89 | $13.65 (-1.73%) | $14.19 | $13.40 | 5,300 | $62.02 M |
| 07/23/2024 | $14.50 | $14.27 (-1.59%) | $14.50 | $13.41 | 13,300 | $64.83 M |
| 07/22/2024 | $12.10 | $14.50 (19.83%) | $15.75 | $12.10 | 110,705 | $65.88 M |
| 07/19/2024 | $11.68 | $11.87 (1.63%) | $12.28 | $11.46 | 11,008 | $53.93 M |
| 07/18/2024 | $12.03 | $11.84 (-1.58%) | $12.03 | $11.57 | 600 | $53.79 M |
| 07/17/2024 | $12.06 | $11.83 (-1.91%) | $12.08 | $11.83 | 2,136 | $53.75 M |
| 07/16/2024 | $12.20 | $12.16 (-0.33%) | $12.37 | $12.16 | 4,512 | $55.25 M |
| 07/15/2024 | $11.25 | $12.26 (8.98%) | $13.00 | $11.25 | 14,500 | $55.70 M |
| 07/12/2024 | $11.14 | $11.45 (2.78%) | $11.45 | $10.95 | 7,127 | $52.02 M |
| 07/11/2024 | $11.14 | $11.00 (-1.26%) | $11.14 | $10.97 | 1,031 | $49.98 M |
| 07/10/2024 | $11.00 | $11.12 (1.09%) | $11.12 | $10.85 | 1,600 | $50.52 M |
| 07/09/2024 | $10.85 | $11.12 (2.49%) | $11.12 | $10.85 | 600 | $50.52 M |
| 07/08/2024 | $11.17 | $10.99 (-1.61%) | $11.17 | $10.95 | 4,600 | $49.93 M |
| 07/05/2024 | $10.85 | $10.89 (0.37%) | $11.00 | $10.57 | 6,200 | $49.48 M |
| 07/03/2024 | $11.16 | $10.64 (-4.66%) | $11.16 | $10.64 | 439 | $48.34 M |
| 07/02/2024 | $10.74 | $10.99 (2.33%) | $11.20 | $10.74 | 6,933 | $49.93 M |
| 07/01/2024 | $10.94 | $10.72 (-2.01%) | $10.94 | $10.60 | 5,104 | $48.70 M |