BOTJ

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

$11.5
*  
unch
unch
Get BOTJ Alerts
*Delayed - data as of Aug. 4, 2015 13:38 ET  -  Find a broker to begin trading BOTJ now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BOTJ Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:38  11.57 N/A N/A  11.50 0
08/03/2015 11.5 11.5 11.5 11.5 00
07/31/2015 11.5 11.5 11.5 11.5 00
07/30/2015 11.3 12 11.3 11.5 8,957
07/29/2015 11.15 11.2 11.15 11.2 1,333
07/28/2015 11.1101 11.1101 11.1101 11.1101 405
07/27/2015 11.45 11.45 11.076 11.076 2,130
07/24/2015 11.5 11.5 11.5 11.5 00
07/23/2015 11.45 11.5 11.45 11.5 1,300
07/22/2015 11.08 11.08 11.08 11.08 00
07/21/2015 11.08 11.08 11.08 11.08 00
07/20/2015 11.78 11.78 11.08 11.08 400
07/17/2015 11.301 11.301 11.301 11.301 00
07/16/2015 11.301 11.301 11.301 11.301 00
07/15/2015 11.25 11.9999 10.703 11.301 3,609
07/14/2015 11.25 11.25 11.25 11.25 00
07/13/2015 11.28 11.3 11.25 11.25 1,398
07/10/2015 11.25 11.25 11.25 11.25 00
07/09/2015 11.25 11.25 11.25 11.25 00
07/08/2015 11.1 12 11.1 11.25 581
07/07/2015 12.22 12.22 12.22 12.22 319
07/06/2015 11.33 11.33 11.33 11.33 00
07/02/2015 11.34 11.34 11.33 11.33 200
07/01/2015 11.5 11.5 11.3 11.35 6,950
06/30/2015 12.5 12.5 11.35 11.36 22,344
06/29/2015 12 12 11.55 12 12,817
06/26/2015 11.65 11.65 11.65 11.65 1,274
06/25/2015 11.3027 11.3027 11.3027 11.3027 00
06/24/2015 11.3 11.3027 11.3 11.3027 451
06/23/2015 11.5 11.5 11.3 11.3 832
06/22/2015 11.04 11.65 11.04 11.5001 4,848
06/19/2015 11.8499 11.8499 11.07 11.07 23,369
06/18/2015 11.25 12 11.22 11.85 9,127
06/17/2015 11.25 11.25 11.1 11.25 4,632
06/16/2015 11.24 11.25 11.05 11.25 10,419
06/15/2015 11.08 11.25 11.08 11.24 5,021
06/12/2015 10.95 11 10.95 10.991 770
06/11/2015 11.05 11.05 10.95 10.95 1,610
06/10/2015 11.0499 11.09 10.9501 11.05 17,202
06/09/2015 11.1 11.1 11.0999 11.0999 400
06/08/2015 11 11.0162 11 11.0162 842
06/05/2015 10.999 11 10.9 11 3,888
06/04/2015 10.9999 10.9999 10.9 10.9 821
06/03/2015 11 11.0001 11 11 3,013
06/02/2015 10.98 11.049 10.9 10.9 6,194
06/01/2015 10.8 10.98 10.8 10.8 1,050
05/29/2015 10.85 10.87 10.85 10.85 3,805
05/28/2015 10.856 10.856 10.85 10.85 1,300
05/27/2015 10.9001 10.91 10.77 10.77 4,981
05/26/2015 10.7501 10.7501 10.7501 10.7501 00
05/22/2015 10.7501 10.7501 10.7501 10.7501 00
05/21/2015 10.7501 10.7501 10.7501 10.7501 576
05/20/2015 11.0467 11.0467 11.0467 11.0467 368
05/19/2015 11.05 11.05 11.05 11.05 00
05/18/2015 10.7201 11.05 10.7201 11.05 1,701
05/15/2015 11.05 11.05 11.05 11.05 00
05/14/2015 11.05 11.05 11.05 11.05 00
05/13/2015 11.05 11.05 11.05 11.05 00
05/12/2015 11.05 11.05 11.05 11.05 00
05/11/2015 10.71 11.05 10.71 11.05 5,177
05/08/2015 10.73 10.8 10.71 10.71 6,273
05/07/2015 10.74 10.74 10.74 10.74 341
05/06/2015 10.74 10.74 10.71 10.74 685
05/05/2015 10.9542 10.9542 10.9542 10.9542 00
05/04/2015 11 11 10.9542 10.9542 210
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?