Quantcast
BOTJ

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

$14.8
*  
0.52
3.64%
Get BOTJ Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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 14.60 14.80 14.50 14.80 869
04/17/2019 14.28 14.28 14.28 14.28 437
04/16/2019 14.2001 14.2101 14.2001 14.2101 1,222
04/15/2019 13.9815 14.635 13.952 14.4 24,631
04/12/2019 14 14.4573 13.986 14.2148 12,586
04/11/2019 13.98 13.98 13.98 13.98 657
04/10/2019 13.98 13.98 13.98 13.98 169
04/09/2019 14 14 13.98 14 1,657
04/08/2019 13.98 14 13.98 14 2,405
04/05/2019 13.979 14 13.979 13.9835 835
04/04/2019 14 14 14 14 00
04/03/2019 14.1 14.1 13.9601 14 3,980
04/02/2019 13.91 14 13.875 14 13,456
04/01/2019 13.98 14.0075 13.85 13.9 3,186
03/29/2019 14 14.0258 13.682 13.72 3,165
03/28/2019 13.4108 14.4 13.4108 14.15 2,768
03/27/2019 13.85 13.85 13.85 13.85 235
03/26/2019 13.76 13.85 13.76 13.85 3,295
03/25/2019 13.94 13.961 13.589 13.71 5,141
03/22/2019 14.476 14.79 13.97 13.99 60,244
03/21/2019 14.75 14.75 14.31 14.31 1,722
03/20/2019 14.2828 14.5 14.2828 14.46 1,793
03/19/2019 14.5476 14.5476 14.5476 14.5476 00
03/18/2019 14.4469 14.5476 14.4469 14.5476 692
03/15/2019 14.58 14.58 14.58 14.58 00
03/14/2019 14.6 14.79 14.44 14.58 18,679
03/13/2019 14.48 14.62 14.44 14.51 3,708
03/12/2019 14.5894 14.5894 14.5894 14.5894 181
03/11/2019 14.61 14.6641 14.56 14.56 1,573
03/08/2019 14.76 14.76 14.76 14.76 00
03/07/2019 14.76 14.76 14.76 14.76 00
03/06/2019 14.76 14.76 14.76 14.76 00
03/05/2019 14.6994 14.76 14.6994 14.76 773
03/04/2019 14.68 14.79 14.68 14.79 570
03/01/2019 14.75 14.8 14.75 14.8 278
02/28/2019 14.79 14.81 14.7601 14.7601 1,607
02/27/2019 15 15 14.5 14.6 14,205
02/26/2019 14.5 14.75 14.5 14.5 789
02/25/2019 14.5 14.5 14.5 14.5 424
02/22/2019 14.6 14.99 14.6 14.65 3,766
02/21/2019 14.5 15 14.3286 14.45 13,529
02/20/2019 14.5 14.5 14.5 14.5 1,022
02/19/2019 14.5999 14.9 14.5999 14.69 3,587
02/15/2019 14.5346 14.7495 14.5346 14.57 1,638
02/14/2019 14.3999 14.95 14.3999 14.57 2,105
02/13/2019 14.6769 14.75 14.3716 14.75 979
02/12/2019 14.3781 14.452 14.3781 14.452 427
02/11/2019 13.6101 14.45 13.6101 14.33 832
02/08/2019 14.55 14.55 14.55 14.55 562
02/07/2019 14.5552 14.9499 14.35 14.4 2,510
02/06/2019 14.8999 14.8999 14.5549 14.8999 1,133
02/05/2019 13.91 14.42 13.91 14.25 3,392
02/04/2019 14.1 14.1 13.9 13.9 661
02/01/2019 14.2 14.396 13.7 14.2 2,011
01/31/2019 14.2 14.236 14.2 14.2 3,521
01/30/2019 14.2 14.2734 14.2 14.2734 1,911
01/29/2019 14.2661 14.2717 14.2661 14.2717 2,034
01/28/2019 14.3 14.3165 14 14.1 18,642
01/25/2019 13.6702 14.3 13.6702 14.3 16,033
01/24/2019 13.6099 13.6099 13.6099 13.6099 301
01/23/2019 13.6885 13.6885 13.3766 13.3766 600
01/22/2019 13.4 13.4 13.4 13.4 187
01/18/2019 13.5 13.5 13.5 13.5 00
01/17/2019 13.47 13.96 13.47 13.5 1,843
*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?



Smart Portfolio