5 DAY PERFORMANCE
-16.58%
1 MONTH PERFORMANCE
-27.51%
3 MONTH PERFORMANCE
-26.89%
6 MONTH PERFORMANCE
-15.26%
YEAR-TO-DATE PERFORMANCE
+6.67%
1 YEAR PERFORMANCE
+16.93%
Bank of the James Financial Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $24.60 | $23.96 (-2.6%) | $24.60 | $23.76 | 13.95 K | |
| 11/04/2026 | $24.00 | $24.26 (1.08%) | $24.65 | $24.00 | 12.50 K | $110.22 M |
| 11/03/2026 | $24.25 | $23.78 (-1.94%) | $24.28 | $23.71 | 24.72 K | $108.04 M |
| 11/02/2026 | $23.91 | $24.01 (0.42%) | $24.50 | $23.26 | 58.44 K | $109.09 M |
| 10/30/2026 | $23.67 | $23.76 (0.38%) | $24.53 | $23.53 | 40.50 K | $107.95 M |
| 10/29/2026 | $29.12 | $23.67 (-18.72%) | $29.26 | $23.20 | 72.68 K | $107.54 M |
| 10/28/2026 | $30.12 | $29.03 (-3.62%) | $30.37 | $29.03 | 42.21 K | $131.89 M |
| 10/27/2026 | $30.21 | $30.01 (-0.66%) | $30.84 | $29.75 | 32.30 K | $136.35 M |
| 10/26/2026 | $29.82 | $29.99 (0.57%) | $30.71 | $29.82 | 44.30 K | $136.25 M |
| 10/23/2026 | $28.97 | $29.73 (2.62%) | $29.73 | $28.90 | 59.02 K | $135.07 M |
| 10/22/2026 | $27.97 | $28.89 (3.29%) | $29.13 | $27.97 | 66.80 K | $131.26 M |
| 10/21/2026 | $27.56 | $27.81 (0.91%) | $27.87 | $27.41 | 54.30 K | $126.35 M |
| 10/20/2026 | $26.79 | $27.47 (2.54%) | $27.76 | $26.79 | 38.03 K | $124.81 M |
| 10/19/2026 | $26.96 | $26.72 (-0.89%) | $26.96 | $26.41 | 21.05 K | $121.40 M |
| 10/16/2026 | $27.02 | $26.84 (-0.67%) | $27.07 | $26.65 | 54.12 K | $121.94 M |
| 10/15/2026 | $27.13 | $26.99 (-0.52%) | $27.22 | $26.93 | 33.50 K | $122.62 M |
| 10/14/2026 | $26.90 | $27.02 (0.45%) | $27.38 | $26.71 | 52.10 K | $122.76 M |
| 10/13/2026 | $27.21 | $27.01 (-0.74%) | $27.50 | $26.98 | 40.30 K | $122.72 M |
| 10/12/2026 | $26.98 | $27.17 (0.7%) | $27.62 | $26.98 | 68.22 K | $123.44 M |
| 10/09/2026 | $27.20 | $26.94 (-0.96%) | $27.42 | $26.89 | 13.60 K | $122.40 M |
| 10/08/2026 | $27.09 | $27.16 (0.26%) | $27.40 | $26.89 | 16.54 K | $123.40 M |
| 10/07/2026 | $27.19 | $27.09 (-0.37%) | $27.65 | $26.95 | 26.04 K | $123.08 M |
| 10/06/2026 | $27.42 | $27.27 (-0.55%) | $27.80 | $26.85 | 32.64 K | $123.90 M |
| 10/05/2026 | $27.39 | $27.34 (-0.18%) | $27.96 | $27.31 | 57.90 K | $124.21 M |
| 10/02/2026 | $27.35 | $27.30 (-0.18%) | $28.14 | $27.00 | 67.90 K | $124.03 M |
| 10/01/2026 | $26.86 | $27.20 (1.27%) | $28.50 | $26.71 | 48.03 K | $123.58 M |
| 09/30/2026 | $27.05 | $26.83 (-0.81%) | $27.19 | $26.61 | 18.80 K | $121.90 M |
| 09/29/2026 | $27.26 | $27.04 (-0.81%) | $27.70 | $26.56 | 34.31 K | $122.85 M |
| 09/28/2026 | $26.75 | $27.21 (1.72%) | $27.77 | $26.58 | 59.40 K | $123.62 M |
| 09/25/2026 | $26.65 | $26.75 (0.38%) | $27.50 | $26.65 | 54.90 K | $121.53 M |
| 09/24/2026 | $26.37 | $26.69 (1.21%) | $27.10 | $26.37 | 38.10 K | $121.26 M |
| 09/23/2026 | $26.68 | $26.50 (-0.67%) | $26.88 | $25.50 | 150.00 K | $120.40 M |
| 09/22/2026 | $27.02 | $26.70 (-1.18%) | $27.20 | $26.60 | 38.90 K | $121.31 M |
| 09/21/2026 | $27.26 | $26.95 (-1.14%) | $27.62 | $26.71 | 33.30 K | $122.44 M |
| 09/18/2026 | $27.25 | $27.25 (0%) | $27.46 | $27.00 | 21.04 K | $123.81 M |
| 09/17/2026 | $27.42 | $27.30 (-0.44%) | $27.57 | $26.97 | 22.44 K | $124.03 M |
| 09/16/2026 | $27.53 | $27.26 (-0.98%) | $27.77 | $26.76 | 51.30 K | $123.85 M |
| 09/15/2026 | $27.58 | $27.40 (-0.65%) | $28.00 | $27.40 | 10.63 K | $124.49 M |
| 09/14/2026 | $27.56 | $27.55 (-0.04%) | $27.96 | $27.35 | 21.63 K | $125.17 M |
| 09/11/2026 | $28.05 | $27.47 (-2.07%) | $28.30 | $27.47 | 38.90 K | $124.81 M |
| 09/10/2026 | $27.80 | $27.90 (0.36%) | $28.27 | $27.64 | 29.20 K | $126.76 M |
| 09/09/2026 | $28.15 | $27.85 (-1.07%) | $28.19 | $27.85 | 36.23 K | $126.53 M |
| 09/08/2026 | $27.60 | $28.15 (1.99%) | $28.25 | $27.38 | 35.73 K | $127.89 M |
| 09/04/2026 | $27.58 | $27.60 (0.07%) | $28.01 | $27.50 | 23.01 K | $125.40 M |
| 09/03/2026 | $27.25 | $27.49 (0.88%) | $27.52 | $27.15 | 19.70 K | $124.90 M |
| 09/02/2026 | $26.65 | $27.00 (1.31%) | $27.37 | $26.65 | 52.60 K | $122.67 M |
| 09/01/2026 | $27.13 | $26.65 (-1.77%) | $27.24 | $26.59 | 28.72 K | $121.08 M |
| 08/31/2026 | $27.00 | $27.04 (0.15%) | $27.13 | $26.80 | 35.22 K | $122.85 M |
| 08/28/2026 | $26.97 | $27.01 (0.15%) | $27.28 | $26.80 | 31.73 K | $122.72 M |
| 08/27/2026 | $26.72 | $26.86 (0.52%) | $26.98 | $26.35 | 44.21 K | $122.03 M |
| 08/26/2026 | $26.87 | $26.72 (-0.56%) | $27.10 | $26.50 | 24.00 K | $121.40 M |
| 08/25/2026 | $27.15 | $26.80 (-1.29%) | $27.45 | $26.67 | 15.60 K | $121.76 M |
| 08/24/2026 | $26.97 | $27.01 (0.15%) | $27.51 | $26.84 | 65.30 K | $122.72 M |
| 08/21/2026 | $27.06 | $27.07 (0.04%) | $27.25 | $26.89 | 11.64 K | $122.99 M |
| 08/20/2026 | $26.87 | $27.15 (1.04%) | $27.30 | $26.85 | 17.51 K | $123.35 M |
| 08/19/2026 | $27.74 | $27.15 (-2.13%) | $27.74 | $26.64 | 38.12 K | $123.35 M |
| 08/18/2026 | $27.91 | $27.51 (-1.43%) | $27.93 | $27.23 | 39.05 K | $124.99 M |
| 08/17/2026 | $27.55 | $27.73 (0.65%) | $27.98 | $27.22 | 77.20 K | $125.99 M |
| 08/14/2026 | $27.75 | $27.77 (0.07%) | $28.29 | $27.62 | 51.35 K | $126.17 M |
| 08/13/2026 | $27.75 | $27.76 (0.04%) | $28.09 | $27.40 | 51.25 K | $126.12 M |
| 08/12/2026 | $27.65 | $27.51 (-0.51%) | $28.10 | $27.30 | 45.93 K | $124.99 M |
| 08/11/2026 | $27.20 | $27.31 (0.4%) | $27.65 | $27.10 | 47.55 K | $124.08 M |
| 08/10/2026 | $27.50 | $27.02 (-1.75%) | $27.70 | $27.00 | 50.64 K | $122.76 M |
| 08/07/2026 | $27.09 | $27.25 (0.59%) | $27.66 | $26.90 | 52.70 K | $123.81 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 |
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.
