BOTJ

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

$10.8
*  
0.05
0.46%
Get BOTJ Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading BOTJ now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BOTJ Pre-Market
 
 
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: 1 Year, From 01-JUN-2014 TO 01-JUN-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.
16:00  10.73  10.98  10.80  10.80 1,050
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
05/01/2015 10.7001 10.7001 10.7001 10.7001 00
04/30/2015 11.228 11.25 10.7001 10.7001 4,200
04/29/2015 10.98 11 10.96 10.96 2,145
04/28/2015 10.978 11 10.9 10.99 4,700
04/27/2015 10.7 10.9999 10.7 10.9999 750
04/24/2015 10.59 10.59 10.59 10.59 00
04/23/2015 10.59 10.59 10.59 10.59 120
04/22/2015 10.7099 10.7099 10.57 10.57 979
04/21/2015 10.71 10.71 10.7005 10.71 345
04/20/2015 10.63 10.99 10.63 10.99 1,954
04/17/2015 10.55 10.55 10.55 10.55 00
04/16/2015 10.61 10.65 10.55 10.55 865
04/15/2015 10.5478 10.5478 10.5478 10.5478 638
04/14/2015 10.54 10.91 10.54 10.91 696
04/13/2015 10.99 10.99 10.99 10.99 00
04/10/2015 10.99 10.99 10.99 10.99 100
04/09/2015 10.59 10.98 10.57 10.98 500
04/08/2015 11 11 10.7 10.73 1,564
04/07/2015 10.99 10.99 10.99 10.99 00
04/06/2015 10.98 11 10.8 10.99 1,420
04/02/2015 10.97 11 10.97 11 700
04/01/2015 10.72 10.9999 10.6 10.9999 1,944
03/31/2015 11.02 11.02 11.02 11.02 00
03/30/2015 11.02 11.02 11.02 11.02 454
03/27/2015 10.949 11.1499 10.93 11.1499 2,672
03/26/2015 10.8 10.8 10.8 10.8 00
03/25/2015 10.8 10.8 10.8 10.8 200
03/24/2015 10.79 10.96 10.79 10.96 1,738
03/23/2015 10.87 10.87 10.86 10.87 3,978
03/20/2015 10.87 10.87 10.87 10.87 183
03/19/2015 10.85 10.85 10.85 10.85 00
03/18/2015 10.85 10.85 10.85 10.85 00
03/17/2015 10.85 10.85 10.85 10.85 283
03/16/2015 10.8 10.84 10.8 10.83 659
03/13/2015 10.81 10.81 10.8 10.8 1,547
03/12/2015 10.84 10.84 10.84 10.84 00
03/11/2015 11.14 11.14 10.84 10.84 203
03/10/2015 11.15 11.15 11.15 11.15 00
03/09/2015 11.15 11.15 11.15 11.15 495
03/06/2015 11.25 11.25 11.25 11.25 00
03/05/2015 11.25 11.25 11.25 11.25 00
03/04/2015 10.81 11.25 10.81 11.25 1,890
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
12/02/2014 10 10.23 9.95 10.23 2,880
12/01/2014 10.2 10.2 10.2 10.2 100
11/28/2014 10.15 10.15 10.15 10.15 00
11/26/2014 10.15 10.15 10.15 10.15 1,000
11/25/2014 10 10 10 10 951
11/24/2014 10 10.03 9.999 10 3,575
11/21/2014 10 10 9.6 9.92 3,211
11/20/2014 10 10 9.8 10 1,512
11/19/2014 9.96 9.99 9.96 9.99 2,000
11/18/2014 9.8 9.8 9.8 9.8 140
11/17/2014 9.5 9.55 9.5 9.55 831
11/14/2014 9.36 9.51 9.36 9.5 5,801
11/13/2014 9.4 10 9.4 9.99 2,883
11/12/2014 10.3 10.3 10.3 10.3 100
11/11/2014 10.06 10.06 10.06 10.06 100
11/10/2014 9.9211 10 9.9211 10 1,153
11/07/2014 10 10 9.99 10 1,887
11/06/2014 10.5 10.5 10.5 10.5 100
11/05/2014 10.39 10.4 10.39 10.4 691
11/04/2014 10.28 10.28 10.28 10.28 318
11/03/2014 9.454 10 9.45 10 1,013
10/31/2014 10.4 10.4 9.65 10.1 300
10/30/2014 9.9 10.1 9.855 10.1 3,169
10/29/2014 9.45 9.8999 9.44 9.8999 9,426
10/28/2014 9.239 9.34 9.2 9.3 19,496
10/27/2014 9.08 9.24 9.072 9.24 4,913
10/24/2014 8.96 9.08 8.95 9.08 1,820
10/23/2014 9.01 9.01 9.01 9.01 250
10/22/2014 9 9.08 8.9999 9.08 10,016
10/21/2014 8.9 8.9 8.9 8.9 00
10/20/2014 8.9 8.9 8.9 8.9 00
10/17/2014 8.9001 8.9001 8.89 8.9 1,200
10/16/2014 9 9 9 9 00
10/15/2014 9 9 9 9 100
10/14/2014 8.9 8.9 8.9 8.9 304
10/13/2014 9 9 9 9 00
10/10/2014 9 9 9 9 00
10/09/2014 8.9 9 8.9 9 1,569
10/08/2014 8.99 9 8.99 9 600
10/07/2014 9 9 9 9 00
10/06/2014 9 9 9 9 211
10/03/2014 9 9 9 9 00
10/02/2014 9 9 9 9 140
10/01/2014 9 9 9 9 00
09/30/2014 9 9 9 9 00
09/29/2014 9 9 9 9 10,000
09/26/2014 8.95 9 8.95 9 900
09/25/2014 9 9.008 9 9.008 498
09/24/2014 9.02 9.0725 9 9.02 2,158
09/23/2014 9.0001 9.0001 9 9 309
09/22/2014 9 9 8.9 8.9 2,120
09/19/2014 9 9.054 8.901 9 3,855
09/18/2014 9 9 9 9 205
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
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
*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?