5 DAY PERFORMANCE
-26.70%
1 MONTH PERFORMANCE
-21.50%
3 MONTH PERFORMANCE
-14.61%
6 MONTH PERFORMANCE
-3.08%
YEAR-TO-DATE PERFORMANCE
+6.67%
1 YEAR PERFORMANCE
+42.18%
Bank of the James Financial Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $27.29 | $27.16 (-0.48%) | $27.66 | $26.85 | 24.74 K | $122.67 M |
| 08/06/2026 | $27.19 | $27.09 (-0.37%) | $28.01 | $26.86 | 35.20 K | $123.08 M |
| 08/05/2026 | $27.05 | $27.11 (0.22%) | $28.52 | $27.04 | 78.30 K | $123.17 M |
| 08/04/2026 | $27.06 | $27.10 (0.15%) | $27.35 | $26.62 | 33.82 K | $123.12 M |
| 08/03/2026 | $26.96 | $27.16 (0.74%) | $27.53 | $26.42 | 41.80 K | $123.40 M |
| 07/31/2026 | $27.71 | $27.04 (-2.42%) | $28.01 | $26.82 | 63.70 K | $122.85 M |
| 07/30/2026 | $27.86 | $27.61 (-0.9%) | $27.96 | $27.61 | 12.10 K | $125.44 M |
| 07/29/2026 | $28.03 | $27.79 (-0.86%) | $28.56 | $27.57 | 17.10 K | $126.26 M |
| 07/28/2026 | $27.01 | $27.75 (2.74%) | $27.84 | $27.01 | 18.30 K | $126.08 M |
| 07/27/2026 | $26.94 | $27.01 (0.26%) | $27.36 | $26.94 | 20.60 K | $122.72 M |
| 07/24/2026 | $26.65 | $26.93 (1.05%) | $27.54 | $26.65 | 43.12 K | $122.35 M |
| 07/23/2026 | $26.50 | $26.55 (0.19%) | $26.68 | $26.04 | 18.41 K | $120.63 M |
| 07/22/2026 | $26.75 | $26.50 (-0.93%) | $26.75 | $26.30 | 12.20 K | $120.40 M |
| 07/21/2026 | $26.71 | $26.60 (-0.41%) | $26.94 | $26.60 | 35.61 K | $120.85 M |
| 07/20/2026 | $26.72 | $26.71 (-0.04%) | $26.99 | $26.40 | 16.80 K | $121.35 M |
| 07/17/2026 | $26.66 | $26.70 (0.15%) | $26.83 | $26.19 | 25.52 K | $121.31 M |
| 07/16/2026 | $26.18 | $26.86 (2.6%) | $27.42 | $26.18 | 66.10 K | $122.03 M |
| 07/15/2026 | $25.96 | $26.22 (1%) | $26.38 | $25.96 | 31.00 K | $119.13 M |
| 07/14/2026 | $26.12 | $26.08 (-0.15%) | $26.30 | $25.95 | 17.75 K | $118.49 M |
| 07/13/2026 | $25.52 | $26.11 (2.31%) | $26.35 | $25.35 | 27.00 K | $118.63 M |
| 07/10/2026 | $25.50 | $25.51 (0.04%) | $25.66 | $25.25 | 29.52 K | $115.90 M |
| 07/09/2026 | $25.50 | $25.40 (-0.39%) | $25.50 | $25.00 | 16.22 K | $115.40 M |
| 07/08/2026 | $25.37 | $25.21 (-0.63%) | $25.74 | $24.98 | 19.70 K | $114.54 M |
| 07/07/2026 | $25.40 | $25.25 (-0.59%) | $25.76 | $25.08 | 14.80 K | $114.72 M |
| 07/06/2026 | $25.73 | $25.44 (-1.13%) | $26.06 | $25.21 | 19.03 K | $115.58 M |
| 07/02/2026 | $25.93 | $25.62 (-1.2%) | $26.40 | $25.44 | 21.03 K | $116.40 M |
| 07/01/2026 | $25.63 | $25.92 (1.13%) | $26.60 | $25.34 | 50.70 K | $117.76 M |
| 06/30/2026 | $24.85 | $25.52 (2.7%) | $25.90 | $24.79 | 38.75 K | $115.95 M |
| 06/29/2026 | $24.61 | $24.70 (0.37%) | $24.90 | $24.52 | 45.62 K | $112.22 M |
| 06/26/2026 | $24.40 | $24.51 (0.45%) | $24.70 | $24.40 | 19.04 K | $111.36 M |
| 06/25/2026 | $24.65 | $24.44 (-0.85%) | $24.70 | $24.41 | 13.24 K | $111.04 M |
| 06/24/2026 | $24.65 | $24.55 (-0.41%) | $24.75 | $24.53 | 15.50 K | $111.54 M |
| 06/23/2026 | $24.65 | $24.55 (-0.41%) | $24.77 | $24.50 | 28.60 K | $111.54 M |
| 06/22/2026 | $24.55 | $24.40 (-0.61%) | $24.90 | $24.40 | 20.71 K | $110.86 M |
| 06/18/2026 | $24.43 | $24.55 (0.49%) | $24.89 | $24.24 | 48.80 K | $111.54 M |
| 06/17/2026 | $24.40 | $24.11 (-1.19%) | $24.90 | $23.83 | 27.50 K | $109.54 M |
| 06/16/2026 | $24.81 | $24.21 (-2.42%) | $24.90 | $24.10 | 14.91 K | $109.99 M |
| 06/15/2026 | $24.86 | $24.62 (-0.97%) | $25.22 | $24.39 | 18.10 K | $111.86 M |
| 06/12/2026 | $24.78 | $24.76 (-0.08%) | $24.90 | $24.71 | 14.54 K | $112.49 M |
| 06/11/2026 | $24.90 | $24.79 (-0.44%) | $25.00 | $24.30 | 22.90 K | $112.63 M |
| 06/10/2026 | $25.24 | $24.72 (-2.06%) | $26.49 | $24.70 | 25.40 K | $112.31 M |
| 06/09/2026 | $24.50 | $24.99 (2%) | $26.00 | $24.50 | 25.50 K | $113.54 M |
| 06/08/2026 | $23.14 | $24.27 (4.88%) | $24.40 | $23.08 | 52.40 K | $110.27 M |
| 06/05/2026 | $22.90 | $22.95 (0.22%) | $23.05 | $22.84 | 12.35 K | $104.27 M |
| 06/04/2026 | $22.84 | $22.94 (0.44%) | $23.00 | $22.83 | 10.00 K | $104.22 M |
| 06/03/2026 | $22.78 | $22.58 (-0.88%) | $22.80 | $22.35 | 9.60 K | $102.59 M |
| 06/02/2026 | $22.66 | $22.67 (0.04%) | $22.90 | $22.66 | 8.32 K | $103.00 M |
| 06/01/2026 | $22.65 | $22.66 (0.04%) | $23.00 | $22.60 | 14.90 K | $102.95 M |
| 05/29/2026 | $22.97 | $22.93 (-0.17%) | $23.10 | $22.90 | 12.65 K | $104.18 M |
| 05/28/2026 | $23.09 | $22.86 (-1%) | $23.09 | $22.80 | 10.61 K | $103.86 M |
| 05/27/2026 | $23.08 | $22.96 (-0.52%) | $23.25 | $22.91 | 9.80 K | $104.32 M |
| 05/26/2026 | $23.19 | $22.84 (-1.51%) | $23.23 | $22.84 | 19.21 K | $103.77 M |
| 05/22/2026 | $22.99 | $22.75 (-1.04%) | $22.99 | $22.57 | 9.22 K | $103.36 M |
| 05/21/2026 | $23.29 | $22.90 (-1.67%) | $23.29 | $22.85 | 7.02 K | $104.04 M |
| 05/20/2026 | $23.29 | $22.94 (-1.5%) | $23.29 | $22.86 | 13.80 K | $104.22 M |
| 05/19/2026 | $23.29 | $22.75 (-2.32%) | $23.29 | $22.75 | 28.41 K | $103.36 M |
| 05/18/2026 | $23.22 | $22.86 (-1.55%) | $23.23 | $22.80 | 14.32 K | $103.86 M |
| 05/15/2026 | $23.04 | $22.86 (-0.78%) | $23.25 | $22.66 | 14.05 K | $103.86 M |
| 05/14/2026 | $23.16 | $22.95 (-0.91%) | $23.29 | $22.95 | 4.90 K | $104.27 M |
| 05/13/2026 | $23.45 | $23.02 (-1.83%) | $23.45 | $23.01 | 11.92 K | $104.59 M |
| 05/12/2026 | $23.25 | $23.40 (0.65%) | $23.44 | $23.25 | 10.80 K | $106.31 M |
| 05/11/2026 | $23.45 | $23.26 (-0.81%) | $23.45 | $23.15 | 11.21 K | $105.68 M |
| 05/08/2026 | $23.20 | $23.33 (0.56%) | $23.48 | $23.18 | 16.42 K | $106.00 M |
| 05/07/2026 | $23.22 | $23.21 (-0.04%) | $23.50 | $23.11 | 42.45 K | $105.45 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.
