5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
-3.16%
3 MONTH PERFORMANCE
-2.20%
6 MONTH PERFORMANCE
+10.40%
YEAR-TO-DATE PERFORMANCE
-13.04%
1 YEAR PERFORMANCE
+24.10%
Bank of the James Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/09/2025 | $14.02 | $14.00 (-0.14%) | $14.02 | $14.00 | 822 | $63.60 M |
| 07/08/2025 | $13.98 | $13.92 (-0.43%) | $14.20 | $13.79 | 3.20 K | $63.24 M |
| 07/07/2025 | $14.01 | $14.20 (1.36%) | $14.20 | $14.00 | 2.11 K | $64.51 M |
| 07/03/2025 | $13.87 | $13.87 (0%) | $13.87 | $13.87 | 718 | $63.01 M |
| 07/02/2025 | $14.00 | $14.26 (1.86%) | $14.26 | $13.90 | 1.00 K | $64.78 M |
| 07/01/2025 | $13.97 | $14.01 (0.29%) | $14.11 | $13.97 | 2.65 K | $63.65 M |
| 06/30/2025 | $13.77 | $14.06 (2.11%) | $14.06 | $13.77 | 1.43 K | $63.87 M |
| 06/27/2025 | $13.85 | $13.77 (-0.58%) | $14.09 | $13.68 | 15.00 K | $62.56 M |
| 06/26/2025 | $14.00 | $13.88 (-0.86%) | $14.00 | $13.88 | 1.00 K | $63.06 M |
| 06/25/2025 | $14.20 | $13.70 (-3.52%) | $15.59 | $13.00 | 185.17 K | $62.24 M |
| 06/24/2025 | $14.29 | $14.25 (-0.28%) | $14.29 | $14.12 | 3.20 K | $64.74 M |
| 06/23/2025 | $14.25 | $14.14 (-0.77%) | $14.25 | $14.10 | 2.93 K | $64.24 M |
| 06/20/2025 | $14.22 | $14.13 (-0.63%) | $14.25 | $14.12 | 3.60 K | $64.19 M |
| 06/18/2025 | $14.03 | $13.88 (-1.07%) | $14.19 | $13.71 | 2.30 K | $63.06 M |
| 06/17/2025 | $13.73 | $13.73 (0%) | $13.73 | $13.73 | 546 | $62.38 M |
| 06/16/2025 | $14.02 | $14.20 (1.28%) | $14.30 | $14.02 | 1.80 K | $64.51 M |
| 06/13/2025 | $14.27 | $14.27 (0%) | $14.27 | $14.27 | 300 | $64.83 M |
| 06/12/2025 | $14.30 | $14.30 (0%) | $14.30 | $14.05 | 700 | $64.97 M |
| 06/11/2025 | $14.25 | $14.21 (-0.28%) | $14.25 | $13.90 | 924 | $64.56 M |
| 06/10/2025 | $14.10 | $14.25 (1.06%) | $14.30 | $14.10 | 8.01 K | $64.74 M |
| 06/09/2025 | $14.01 | $14.30 (2.07%) | $14.30 | $14.01 | 900 | $64.97 M |
| 06/06/2025 | $14.30 | $14.25 (-0.35%) | $14.30 | $14.25 | 9.90 K | $64.74 M |
| 06/05/2025 | $14.13 | $14.20 (0.5%) | $14.30 | $14.13 | 1.01 K | $64.52 M |
| 06/04/2025 | $14.49 | $14.25 (-1.66%) | $14.49 | $14.20 | 2.90 K | $64.74 M |
| 06/03/2025 | $14.18 | $14.30 (0.85%) | $14.30 | $14.10 | 2.52 K | $64.97 M |
| 06/02/2025 | $14.00 | $14.30 (2.14%) | $14.30 | $14.00 | 4.44 K | $64.97 M |
| 05/30/2025 | $14.08 | $14.30 (1.56%) | $14.30 | $14.08 | 1.00 K | $64.97 M |
| 05/29/2025 | $14.10 | $14.10 (0%) | $14.10 | $14.10 | 0 | $64.06 M |
| 05/28/2025 | $14.10 | $14.10 (0%) | $14.17 | $14.09 | 3.54 K | $64.06 M |
| 05/27/2025 | $14.37 | $14.36 (-0.07%) | $14.37 | $14.36 | 500 | $65.24 M |
| 05/23/2025 | $14.37 | $14.37 (0%) | $14.37 | $14.37 | 0 | $65.29 M |
| 05/22/2025 | $14.25 | $14.37 (0.84%) | $14.50 | $14.25 | 8.20 K | $65.29 M |
| 05/21/2025 | $14.25 | $14.25 (0%) | $14.50 | $14.25 | 500 | $64.74 M |
| 05/20/2025 | $14.15 | $14.25 (0.71%) | $14.50 | $14.15 | 1.74 K | $64.74 M |
| 05/19/2025 | $14.15 | $14.00 (-1.06%) | $14.15 | $13.82 | 1.24 K | $63.61 M |
| 05/16/2025 | $14.34 | $14.02 (-2.23%) | $14.50 | $14.02 | 2.14 K | $63.70 M |
| 05/15/2025 | $14.27 | $14.19 (-0.56%) | $14.65 | $14.19 | 2.20 K | $64.47 M |
| 05/14/2025 | $14.50 | $13.77 (-5.03%) | $14.50 | $13.77 | 2.52 K | $62.56 M |
| 05/13/2025 | $14.01 | $14.50 (3.5%) | $14.70 | $14.01 | 1.40 K | $65.88 M |
| 05/12/2025 | $14.28 | $14.25 (-0.21%) | $14.28 | $14.25 | 1.70 K | $64.74 M |
| 05/09/2025 | $14.25 | $14.25 (0%) | $14.25 | $14.25 | 531 | $64.74 M |
| 05/08/2025 | $14.00 | $14.10 (0.71%) | $14.40 | $14.00 | 1.54 K | $64.06 M |
| 05/07/2025 | $14.18 | $14.22 (0.28%) | $14.35 | $14.02 | 2.20 K | $64.61 M |
| 05/06/2025 | $14.19 | $14.00 (-1.34%) | $14.39 | $14.00 | 2.00 K | $63.61 M |
| 05/05/2025 | $13.94 | $13.81 (-0.93%) | $14.15 | $13.81 | 3.54 K | $62.74 M |
| 05/02/2025 | $13.95 | $13.95 (0%) | $13.95 | $13.95 | 400 | $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 |
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.
