BOTJ

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

$11
*  
unch
unch
Get BOTJ Alerts
*Delayed - data as of Mar. 4, 2015 10:40 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-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
10:40  10.81  11  10.81  11 240
03/03/2015 10.98 11 10.98 11 2,563
03/02/2015 10.8683 10.8683 10.8683 10.8683 200
02/27/2015 10.86 10.86 10.86 10.86 130
02/26/2015 10.9999 10.9999 10.9999 10.9999 00
02/25/2015 10.9999 10.9999 10.9999 10.9999 00
02/24/2015 10.9 11 10.9 10.9999 669
02/23/2015 11 11 10.86 10.86 285
02/20/2015 10.9676 11 10.9676 11 1,579
02/19/2015 10.98 10.9899 10.85 10.85 1,318
02/18/2015 10.9799 10.98 10.941 10.98 1,180
02/17/2015 10.9899 10.9899 10.9899 10.9899 570
02/13/2015 10.95 11 10.95 10.99 8,159
02/12/2015 10.96 10.9799 10.96 10.9799 300
02/11/2015 10.8501 10.8501 10.8501 10.8501 242
02/10/2015 10.99 10.99 10.9899 10.9899 1,100
02/09/2015 10.95 10.95 10.9499 10.9499 904
02/06/2015 10.9499 10.9499 10.9499 10.9499 1,344
02/05/2015 11 11 11 11 150
02/04/2015 10.99 11 10.8501 10.8501 1,137
02/03/2015 10.8501 10.8501 10.8501 10.8501 125
02/02/2015 10.96 10.96 10.8199 10.82 5,804
01/30/2015 10.85 10.851 10.85 10.85 500
01/29/2015 10.87 11 10.85 10.85 4,610
01/28/2015 10.85 10.85 10.85 10.85 00
01/27/2015 10.84 10.86 10.82 10.85 2,280
01/26/2015 11.24 11.24 10.85 10.85 1,174
01/23/2015 10.9 11.25 10.69 11.25 13,597
01/22/2015 10.96 10.96 10.51 10.51 3,900
01/21/2015 10.65 10.65 10.65 10.65 00
01/20/2015 10.48 10.86 10.48 10.65 9,081
01/16/2015 10.32 10.49 10.29 10.48 7,960
01/15/2015 10.5 10.5 10.432 10.432 1,000
01/14/2015 10.3 10.3 10.3 10.3 00
01/13/2015 10.3 10.3 10.3 10.3 452
01/12/2015 10.45 10.45 10.45 10.45 202
01/09/2015 10.38 10.38 10.38 10.38 3,000
01/08/2015 10.4 10.4499 10.4 10.449 472
01/07/2015 10.3 10.45 10.3 10.3 2,080
01/06/2015 10.3 10.3001 10.3 10.3 4,599
01/05/2015 10.25 10.301 10.25 10.301 200
01/02/2015 10.1 10.45 10.1 10.45 1,930
12/31/2014 10.45 10.45 10.3 10.3 9,249
12/30/2014 10.15 10.43 10.15 10.27 4,188
12/29/2014 10.07 10.43 10.07 10.35 5,101
12/26/2014 10.31 10.34 10.25 10.25 3,939
12/24/2014 10.01 10.01 10.01 10.01 00
12/23/2014 10.02 10.02 10 10.01 4,379
12/22/2014 10.17 10.34 10.1605 10.27 1,427
12/19/2014 10.03 10.35 10.01 10.01 4,207
12/18/2014 10.15 10.1501 10.14 10.1501 2,566
12/17/2014 10.1 10.1 10.1 10.1 00
12/16/2014 10.12 10.12 10.1 10.1 2,396
12/15/2014 10.15 10.38 10.12 10.38 2,451
12/12/2014 10.21 10.37 10.1 10.35 7,342
12/11/2014 10.29 10.3737 10.0001 10.0001 2,796
12/10/2014 10.06 10.3 9.95 9.95 1,500
12/09/2014 10.25 10.4 10.2499 10.35 4,464
12/08/2014 10 10.2 10 10.2 300
12/05/2014 9.9854 9.9854 9.9854 9.9854 587
12/04/2014 10.25 10.3 10.22 10.25 3,200
12/03/2014 10.25 10.25 10.25 10.25 1,325
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?