5 DAY PERFORMANCE
-13.56%
1 MONTH PERFORMANCE
-5.89%
3 MONTH PERFORMANCE
-3.08%
6 MONTH PERFORMANCE
+17.28%
YEAR-TO-DATE PERFORMANCE
+6.67%
1 YEAR PERFORMANCE
+41.57%
Bank of the James Financial Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $23.49 | $22.95 (-2.3%) | $23.49 | $22.95 | 35.89 K | $105.59 M |
| 05/05/2026 | $23.60 | $23.39 (-0.89%) | $23.71 | $23.21 | 12.10 K | $106.27 M |
| 05/04/2026 | $23.00 | $23.50 (2.17%) | $29.79 | $22.95 | 13.55 K | $106.77 M |
| 05/01/2026 | $22.98 | $22.93 (-0.22%) | $23.18 | $22.93 | 1.04 K | $104.18 M |
| 04/30/2026 | $22.90 | $22.96 (0.26%) | $23.19 | $22.90 | 6.44 K | $104.32 M |
| 04/29/2026 | $23.20 | $22.90 (-1.29%) | $23.20 | $22.90 | 1.70 K | $104.04 M |
| 04/28/2026 | $23.19 | $23.18 (-0.04%) | $23.19 | $23.18 | 1.60 K | $105.31 M |
| 04/27/2026 | $23.40 | $23.20 (-0.85%) | $23.40 | $23.20 | 1.30 K | $105.41 M |
| 04/24/2026 | $23.29 | $23.29 (0%) | $23.29 | $23.29 | 600 | $105.81 M |
| 04/23/2026 | $23.20 | $23.25 (0.22%) | $23.37 | $23.18 | 4.60 K | $105.63 M |
| 04/22/2026 | $23.42 | $23.20 (-0.94%) | $23.42 | $23.10 | 5.04 K | $105.41 M |
| 04/21/2026 | $23.49 | $23.20 (-1.23%) | $23.50 | $23.15 | 5.43 K | $105.41 M |
| 04/20/2026 | $23.31 | $23.35 (0.17%) | $23.50 | $23.26 | 9.20 K | $106.09 M |
| 04/17/2026 | $22.60 | $23.11 (2.26%) | $23.45 | $22.60 | 12.90 K | $105.00 M |
| 04/16/2026 | $22.46 | $22.61 (0.67%) | $23.15 | $22.25 | 22.52 K | $102.72 M |
| 04/15/2026 | $22.28 | $22.32 (0.18%) | $22.75 | $22.10 | 34.03 K | $101.41 M |
| 04/14/2026 | $21.70 | $22.12 (1.94%) | $22.50 | $21.70 | 7.82 K | $100.50 M |
| 04/13/2026 | $22.20 | $21.75 (-2.03%) | $22.34 | $21.70 | 10.50 K | $98.82 M |
| 04/10/2026 | $22.76 | $22.23 (-2.33%) | $23.00 | $22.01 | 29.00 K | $101.00 M |
| 04/09/2026 | $22.46 | $22.78 (1.42%) | $23.00 | $22.46 | 5.52 K | $103.50 M |
| 04/08/2026 | $21.35 | $22.30 (4.45%) | $23.00 | $21.35 | 16.10 K | $101.32 M |
| 04/07/2026 | $20.96 | $21.29 (1.57%) | $21.35 | $20.80 | 8.82 K | $96.73 M |
| 04/06/2026 | $21.05 | $21.06 (0.05%) | $21.10 | $20.50 | 13.20 K | $95.68 M |
| 04/02/2026 | $20.40 | $21.10 (3.43%) | $21.10 | $20.40 | 13.01 K | $95.86 M |
| 04/01/2026 | $20.75 | $20.70 (-0.24%) | $20.75 | $20.50 | 4.20 K | $94.05 M |
| 03/31/2026 | $20.65 | $20.60 (-0.24%) | $20.84 | $20.60 | 2.42 K | $93.59 M |
| 03/30/2026 | $20.60 | $20.70 (0.49%) | $20.70 | $20.35 | 6.81 K | $94.05 M |
| 03/27/2026 | $20.80 | $20.60 (-0.96%) | $20.80 | $20.60 | 1.33 K | $93.59 M |
| 03/26/2026 | $21.00 | $20.70 (-1.43%) | $21.00 | $20.70 | 2.50 K | $94.05 M |
| 03/25/2026 | $21.10 | $20.92 (-0.85%) | $21.10 | $20.47 | 4.91 K | $95.05 M |
| 03/24/2026 | $20.95 | $20.92 (-0.14%) | $20.96 | $20.92 | 2.70 K | $95.05 M |
| 03/23/2026 | $20.41 | $20.96 (2.69%) | $21.06 | $20.41 | 5.40 K | $95.23 M |
| 03/20/2026 | $20.90 | $20.02 (-4.21%) | $21.10 | $20.00 | 27.30 K | $90.96 M |
| 03/19/2026 | $20.82 | $21.00 (0.86%) | $21.00 | $20.80 | 2.00 K | $95.41 M |
| 03/18/2026 | $21.09 | $21.05 (-0.19%) | $21.09 | $20.53 | 2.70 K | $95.64 M |
| 03/17/2026 | $21.20 | $21.01 (-0.9%) | $21.20 | $21.00 | 3.70 K | $95.46 M |
| 03/16/2026 | $20.90 | $21.01 (0.53%) | $21.40 | $20.85 | 5.73 K | $95.46 M |
| 03/13/2026 | $19.90 | $20.94 (5.23%) | $21.00 | $19.82 | 10.10 K | $95.14 M |
| 03/12/2026 | $19.88 | $19.94 (0.3%) | $19.94 | $19.88 | 720 | $90.59 M |
| 03/11/2026 | $19.70 | $19.99 (1.47%) | $19.99 | $19.70 | 2.80 K | $90.82 M |
| 03/10/2026 | $19.71 | $19.85 (0.71%) | $19.85 | $19.70 | 3.02 K | $90.19 M |
| 03/09/2026 | $19.80 | $19.82 (0.1%) | $19.97 | $19.80 | 2.00 K | $90.05 M |
| 03/06/2026 | $19.86 | $19.98 (0.6%) | $20.00 | $19.74 | 2.55 K | $90.78 M |
| 03/05/2026 | $19.89 | $19.85 (-0.2%) | $20.00 | $19.85 | 4.13 K | $90.19 M |
| 03/04/2026 | $19.30 | $19.89 (3.06%) | $20.29 | $19.30 | 6.30 K | $90.37 M |
| 03/03/2026 | $19.37 | $19.13 (-1.24%) | $19.99 | $19.00 | 7.80 K | $86.91 M |
| 03/02/2026 | $19.65 | $19.20 (-2.29%) | $20.00 | $19.20 | 14.80 K | $87.23 M |
| 02/27/2026 | $20.60 | $19.92 (-3.3%) | $20.92 | $19.92 | 5.00 K | $90.50 M |
| 02/26/2026 | $20.65 | $20.64 (-0.05%) | $20.70 | $20.49 | 3.90 K | $93.77 M |
| 02/25/2026 | $20.80 | $20.70 (-0.48%) | $20.80 | $20.70 | 1.02 K | $94.05 M |
| 02/24/2026 | $20.75 | $20.72 (-0.14%) | $20.99 | $20.49 | 8.64 K | $94.14 M |
| 02/23/2026 | $20.84 | $20.98 (0.67%) | $21.35 | $20.75 | 6.10 K | $95.32 M |
| 02/20/2026 | $20.90 | $20.90 (0%) | $21.45 | $20.70 | 9.90 K | $94.96 M |
| 02/19/2026 | $20.65 | $20.90 (1.21%) | $20.90 | $20.40 | 5.30 K | $94.96 M |
| 02/18/2026 | $20.82 | $20.77 (-0.24%) | $20.82 | $20.41 | 5.50 K | $94.37 M |
| 02/17/2026 | $20.90 | $20.51 (-1.87%) | $20.90 | $20.51 | 6.14 K | $93.18 M |
| 02/13/2026 | $20.35 | $20.74 (1.92%) | $20.90 | $20.04 | 10.12 K | $94.23 M |
| 02/12/2026 | $20.35 | $20.57 (1.08%) | $20.57 | $20.00 | 3.50 K | $93.46 M |
| 02/11/2026 | $20.33 | $20.02 (-1.52%) | $20.50 | $20.02 | 6.20 K | $90.96 M |
| 02/10/2026 | $21.22 | $20.31 (-4.29%) | $21.22 | $20.30 | 6.00 K | $92.28 M |
| 02/09/2026 | $20.81 | $20.61 (-0.96%) | $21.39 | $20.40 | 10.50 K | $93.64 M |
| 02/06/2026 | $20.95 | $20.45 (-2.39%) | $21.49 | $20.45 | 6.60 K | $92.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
