5 DAY PERFORMANCE
+15.84%
1 MONTH PERFORMANCE
+16.37%
3 MONTH PERFORMANCE
+1.00%
6 MONTH PERFORMANCE
+10.83%
YEAR-TO-DATE PERFORMANCE
-4.60%
1 YEAR PERFORMANCE
+37.14%
Bank of the James Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.00 | $12.95 (-0.38%) | $13.00 | $12.95 | 1,119 | $58.84 M |
| 03/11/2025 | $13.00 | $13.00 (0%) | $13.00 | $13.00 | 600 | $59.06 M |
| 03/10/2025 | $12.99 | $12.82 (-1.31%) | $13.07 | $12.82 | 2,500 | $58.25 M |
| 03/07/2025 | $12.90 | $13.07 (1.32%) | $13.09 | $12.90 | 2,117 | $59.38 M |
| 03/06/2025 | $13.04 | $13.05 (0.08%) | $13.08 | $12.80 | 3,000 | $59.29 M |
| 03/05/2025 | $13.11 | $13.02 (-0.69%) | $13.12 | $12.96 | 6,305 | $59.15 M |
| 03/04/2025 | $13.10 | $12.83 (-2.06%) | $13.10 | $12.83 | 843 | $58.29 M |
| 03/03/2025 | $13.13 | $13.10 (-0.23%) | $13.13 | $13.10 | 12,500 | $59.52 M |
| 02/28/2025 | $13.09 | $13.13 (0.31%) | $13.14 | $13.09 | 7,900 | $59.65 M |
| 02/27/2025 | $13.10 | $13.13 (0.23%) | $13.13 | $13.09 | 15,100 | $59.65 M |
| 02/26/2025 | $13.13 | $13.13 (0%) | $13.13 | $13.13 | 418 | $59.65 M |
| 02/25/2025 | $13.00 | $13.09 (0.69%) | $13.09 | $13.00 | 2,300 | $59.47 M |
| 02/24/2025 | $13.13 | $13.13 (0%) | $13.13 | $13.13 | 1,200 | $59.65 M |
| 02/21/2025 | $13.00 | $13.09 (0.69%) | $13.13 | $13.00 | 1,700 | $59.47 M |
| 02/20/2025 | $13.12 | $13.00 (-0.91%) | $13.13 | $13.00 | 16,100 | $59.06 M |
| 02/19/2025 | $13.13 | $13.13 (0%) | $13.13 | $13.00 | 3,200 | $59.65 M |
| 02/18/2025 | $12.95 | $13.00 (0.39%) | $13.00 | $12.80 | 12,600 | $59.06 M |
| 02/14/2025 | $13.16 | $13.00 (-1.22%) | $13.85 | $12.81 | 12,446 | $59.06 M |
| 02/13/2025 | $13.50 | $13.01 (-3.63%) | $13.79 | $13.00 | 10,200 | $59.11 M |
| 02/12/2025 | $13.25 | $13.01 (-1.81%) | $13.60 | $13.01 | 12,600 | $59.11 M |
| 02/11/2025 | $13.63 | $13.16 (-3.45%) | $13.63 | $13.16 | 3,845 | $59.79 M |
| 02/10/2025 | $13.20 | $13.55 (2.65%) | $13.63 | $12.75 | 7,600 | $61.56 M |
| 02/07/2025 | $13.50 | $13.50 (0%) | $13.50 | $13.50 | 538 | $61.34 M |
| 02/06/2025 | $13.36 | $13.63 (2.02%) | $13.63 | $13.32 | 3,500 | $61.93 M |
| 02/05/2025 | $13.63 | $13.59 (-0.29%) | $13.63 | $13.40 | 7,422 | $61.74 M |
| 02/04/2025 | $13.85 | $13.63 (-1.59%) | $13.85 | $13.63 | 700 | $61.93 M |
| 02/03/2025 | $14.01 | $13.90 (-0.79%) | $14.01 | $13.50 | 2,913 | $63.15 M |
| 01/31/2025 | $13.75 | $13.90 (1.09%) | $14.00 | $13.75 | 4,300 | $63.15 M |
| 01/30/2025 | $13.58 | $13.97 (2.87%) | $13.97 | $13.55 | 1,400 | $63.47 M |
| 01/29/2025 | $13.90 | $13.90 (0%) | $13.90 | $13.90 | 1,040 | $63.15 M |
| 01/28/2025 | $13.30 | $13.90 (4.51%) | $13.90 | $13.28 | 706 | $63.15 M |
| 01/27/2025 | $13.27 | $13.70 (3.24%) | $13.94 | $13.27 | 4,600 | $62.24 M |
| 01/24/2025 | $13.40 | $13.99 (4.4%) | $13.99 | $13.20 | 3,835 | $63.56 M |
| 01/23/2025 | $12.80 | $13.40 (4.69%) | $13.98 | $12.80 | 1,800 | $60.88 M |
| 01/22/2025 | $13.30 | $13.11 (-1.43%) | $13.65 | $13.11 | 4,216 | $59.56 M |
| 01/21/2025 | $13.58 | $13.35 (-1.69%) | $13.70 | $13.14 | 6,121 | $60.65 M |
| 01/17/2025 | $13.50 | $14.00 (3.7%) | $14.11 | $13.49 | 13,041 | $63.61 M |
| 01/16/2025 | $13.28 | $13.46 (1.36%) | $13.58 | $13.04 | 2,136 | $61.15 M |
| 01/15/2025 | $12.16 | $13.34 (9.7%) | $13.69 | $12.16 | 18,100 | $60.61 M |
| 01/14/2025 | $12.00 | $12.06 (0.5%) | $13.12 | $11.56 | 75,703 | $54.79 M |
| 01/13/2025 | $12.50 | $11.72 (-6.24%) | $12.50 | $11.70 | 87,600 | $53.25 M |
| 01/10/2025 | $13.93 | $12.50 (-10.27%) | $13.93 | $12.50 | 13,920 | $56.79 M |
| 01/08/2025 | $15.00 | $13.52 (-9.87%) | $15.00 | $13.36 | 50,647 | $61.43 M |
| 01/07/2025 | $15.16 | $15.51 (2.31%) | $15.51 | $15.00 | 2,347 | $70.47 M |
| 01/06/2025 | $15.45 | $15.14 (-2.01%) | $15.45 | $14.82 | 13,400 | $68.79 M |
| 01/03/2025 | $14.89 | $15.05 (1.07%) | $15.60 | $14.78 | 6,100 | $68.38 M |
| 01/02/2025 | $15.52 | $15.35 (-1.1%) | $15.80 | $14.99 | 11,007 | $69.74 M |
| 12/31/2024 | $15.80 | $15.87 (0.44%) | $15.87 | $15.30 | 1,300 | $72.10 M |
| 12/30/2024 | $15.65 | $15.88 (1.47%) | $15.88 | $15.65 | 1,200 | $72.15 M |
| 12/27/2024 | $15.26 | $15.54 (1.83%) | $15.88 | $15.23 | 4,100 | $70.60 M |
| 12/26/2024 | $15.43 | $15.88 (2.92%) | $15.88 | $15.43 | 1,200 | $72.15 M |
| 12/24/2024 | $15.68 | $15.34 (-2.17%) | $15.68 | $15.34 | 4,800 | $69.69 M |
| 12/23/2024 | $15.03 | $15.13 (0.67%) | $15.13 | $14.39 | 5,531 | $68.74 M |
| 12/20/2024 | $15.02 | $15.31 (1.93%) | $15.74 | $14.50 | 3,512 | $69.56 M |
| 12/19/2024 | $15.42 | $14.80 (-4.02%) | $15.64 | $14.80 | 4,700 | $67.24 M |
| 12/18/2024 | $15.38 | $15.06 (-2.08%) | $15.71 | $15.06 | 4,300 | $68.42 M |
| 12/17/2024 | $15.50 | $15.40 (-0.65%) | $15.50 | $15.40 | 1,713 | $69.97 M |
| 12/16/2024 | $15.07 | $15.25 (1.19%) | $15.40 | $15.07 | 2,047 | $69.29 M |
| 12/13/2024 | $15.15 | $14.99 (-1.06%) | $15.50 | $14.50 | 35,504 | $68.10 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.
