BOTJ

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

$8.85
*  
unch
unch
Get BOTJ Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading BOTJ now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  8.85 0
09/17/2014 8.9 8.9 8.9 8.9 00
09/16/2014 8.9 8.9 8.9 8.9 00
09/15/2014 8.92 8.92 8.9 8.9 351
09/12/2014 9.05 9.05 9 9 6,609
09/11/2014 9 9 9 9 904
09/10/2014 8.98 9.0289 8.98 9 7,431
09/09/2014 8.951 8.951 8.951 8.951 00
09/08/2014 8.951 8.951 8.951 8.951 417
09/05/2014 8.9 8.98 8.9 8.97 1,630
09/04/2014 8.9001 8.9001 8.9 8.9 521
09/03/2014 8.92 8.92 8.92 8.92 100
09/02/2014 8.9 8.9 8.9 8.9 140
08/29/2014 8.9501 8.97 8.9501 8.97 330
08/28/2014 8.95 8.95 8.95 8.95 00
08/27/2014 8.95 8.986 8.9 8.95 3,593
08/26/2014 9 9 9 9 100
08/25/2014 9.1 9.1 9.1 9.1 1,751
08/22/2014 8.95 9.25 8.95 9.142 702
08/21/2014 8.97 8.97 8.97 8.97 100
08/20/2014 8.97 9.03 8.9501 9.03 1,303
08/19/2014 9.06 9.069 8.93 8.95 6,419
08/18/2014 9.1 9.1 9 9.0501 5,031
08/15/2014 9 9.093 8.99 9.02 7,836
08/14/2014 9 9 9 9 00
08/13/2014 9 9.07 9 9 562
08/12/2014 8.91 9 8.91 9 200
08/11/2014 9 9 9 9 1,075
08/08/2014 9 9 9 9 225
08/07/2014 9.0001 9.0001 9.0001 9.0001 479
08/06/2014 9.0001 9.0001 9.0001 9.0001 300
08/05/2014 8.9 9.05 8.9 9.05 1,413
08/04/2014 9.05 9.15 9.02 9.0875 4,026
08/01/2014 9.1 9.23 9.001 9.01 10,812
07/31/2014 9.1 9.1 9.1 9.1 101
07/30/2014 9.08 9.09 9.08 9.09 1,100
07/29/2014 9.08 9.5 8.9 9.04 32,576
07/28/2014 9.3 9.3 9.05 9.05 289
07/25/2014 9.3499 9.3499 9.3499 9.3499 635
07/24/2014 9 9.4 9 9.4 2,320
07/23/2014 9 9 9 9 100
07/22/2014 9.2 9.2 9 9 2,201
07/21/2014 9 9 8.9 8.93 1,103
07/18/2014 9.02 9.03 8.91 9.0001 1,044
07/17/2014 9.1 9.19 9.1 9.18 301
07/16/2014 8.99 9.01 8.99 9.0001 1,313
07/15/2014 9 9.2 8.97 9 6,007
07/14/2014 9.02 9.02 9.0001 9.0001 700
07/11/2014 9.03 9.03 9.03 9.03 00
07/10/2014 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
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?