BOTJ

Bank of the James Financial Group, Inc. Historical Stock Prices

$9.03
*  
0.02
0.22%
Get BOTJ Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading BOTJ now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BOTJ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.09  9.4499  9.03  9.03 5,190
07/09/2014 8.92 9.1995 8.8 9.01 16,759
07/08/2014 8.87 9.38 8.87 9 17,220
07/07/2014 9.06 9.06 8.9001 8.9001 1,944
07/03/2014 8.95 8.95 8.95 8.95 00
07/02/2014 8.95 8.95 8.95 8.95 265
07/01/2014 8.9502 8.9502 8.9502 8.9502 1,050
06/30/2014 9.05 9.05 8.901 8.901 980
06/27/2014 9 9.15 8.999 9.04 2,920
06/26/2014 8.86 8.86 8.86 8.86 00
06/25/2014 8.8501 8.86 8.8501 8.86 1,175
06/24/2014 8.82 8.9 8.82 8.9 1,716
06/23/2014 8.85 8.85 8.85 8.85 118
06/20/2014 8.85 8.85 8.85 8.85 00
06/19/2014 8.8425 8.85 8.8425 8.85 2,300
06/18/2014 8.81 8.85 8.79 8.85 2,220
06/17/2014 8.81 8.81 8.75 8.8 600
06/16/2014 8.8399 8.8399 8.8249 8.8249 400
06/13/2014 8.721 8.721 8.721 8.721 500
06/12/2014 8.75 8.75 8.75 8.75 1,240
06/11/2014 8.69 8.7799 8.69 8.69 1,519
06/10/2014 8.75 8.75 8.69 8.75 1,458
06/09/2014 8.75 8.95 8.75 8.75 1,769
06/06/2014 8.75 8.7999 8.66 8.66 4,972
06/05/2014 8.701 8.75 8.701 8.75 8,827
06/04/2014 8.65 8.75 8.65 8.75 2,814
06/03/2014 8.7082 8.75 8.6015 8.6015 1,071
06/02/2014 8.72 8.75 8.58 8.75 4,270
05/30/2014 8.8 8.885 8.8 8.885 3,581
05/29/2014 8.88 8.9 8.88 8.9 635
05/28/2014 8.9 8.9 8.9 8.9 100
05/27/2014 8.8999 8.8999 8.8999 8.8999 302
05/23/2014 8.87 8.87 8.85 8.85 300
05/22/2014 8.88 8.9 8.83 8.9 4,617
05/21/2014 8.89 8.89 8.89 8.89 00
05/20/2014 8.45 8.89 8.45 8.89 3,211
05/19/2014 8.75 8.75 8.5 8.5 1,950
05/16/2014 8.85 8.85 8.5 8.7 1,818
05/15/2014 8.85 8.95 8.85 8.95 3,488
05/14/2014 8.8591 8.8591 8.8591 8.8591 232
05/13/2014 8.85 8.95 8.85 8.95 3,004
05/12/2014 8.85 8.9 8.85 8.8966 1,968
05/09/2014 8.9 8.9 8.85 8.85 1,217
05/08/2014 8.85 8.85 8.85 8.85 8,016
05/07/2014 8.9499 8.9499 8.9499 8.9499 264
05/06/2014 8.82 8.85 8.82 8.85 676
05/05/2014 8.7901 8.7901 8.7901 8.7901 00
05/02/2014 8.7901 8.7901 8.79 8.7901 400
05/01/2014 8.72 8.95 8.7 8.95 1,924
04/30/2014 8.9 9.1 8.87 8.95 1,907
04/29/2014 8.88 8.89 8.88 8.89 1,602
04/28/2014 8.97 8.97 8.97 8.97 1,200
04/25/2014 8.99 8.99 8.99 8.99 166
04/24/2014 9.0009 9.1 9.0009 9.1 243
04/23/2014 9 9.02 9 9.02 1,154
04/22/2014 9 9.1 8.9 9.1 8,579
04/21/2014 9 9 9 9 00
04/17/2014 9.1 9.1 9 9 590
04/16/2014 9.09 9.09 9.09 9.09 171
04/15/2014 9.1 9.1 9.1 9.1 106
04/14/2014 9.02 9.02 9.02 9.02 460
04/11/2014 9.01 9.01 9.01 9.01 240
04/10/2014 9.24 9.24 9.24 9.24 00
04/09/2014 9.24 9.24 9.24 9.24 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?