5 DAY PERFORMANCE
-19.27%
1 MONTH PERFORMANCE
-12.88%
3 MONTH PERFORMANCE
-5.44%
6 MONTH PERFORMANCE
+8.25%
YEAR-TO-DATE PERFORMANCE
+6.67%
1 YEAR PERFORMANCE
+40.17%
Bank of the James Financial Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $23.49 | $23.11 (-1.62%) | $23.49 | $23.00 | 40.70 K | $105.00 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 |
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.
