MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BOTJ — Bank of the James Financial Group, Inc
NasdaqBank of the James Financial Group, Inc
$27.30
+0.10(+0.37%)
- O
- 27.35
- H
- 28.14
- L
- 27.00
- V
- 67.88K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.30
Period Return+97.97%
Period High$29.79
Period Low$13.00
Avg Daily Volume12.0K
Total Trading Days365
BOTJ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.35 | $28.14 | $27.00 | $27.30 | +$0.10 | +0.37% | 67,876 | $27.66 | $27.00 $28.14 |
| Oct 1, 2026 | $26.86 | $28.50 | $26.71 | $27.20 | +$0.37 | +1.38% | 48,027 | $27.24 | $26.71 $28.50 |
| Sep 30, 2026 | $27.05 | $27.19 | $26.61 | $26.83 | $-0.21 | -0.78% | 18,796 | $26.96 | $26.61 $27.19 |
| Sep 29, 2026 | $27.26 | $27.70 | $26.56 | $27.04 | $-0.17 | -0.62% | 34,314 | $26.97 | $26.56 $27.70 |
| Sep 28, 2026 | $26.75 | $27.77 | $26.58 | $27.21 | +$0.46 | +1.72% | 59,368 | $27.13 | $26.58 $27.77 |
| Sep 25, 2026 | $26.65 | $27.50 | $26.65 | $26.75 | +$0.06 | +0.22% | 54,884 | $26.99 | $26.65 $27.50 |
| Sep 24, 2026 | $26.37 | $27.10 | $26.37 | $26.69 | +$0.19 | +0.72% | 38,055 | $26.74 | $26.37 $27.10 |
| Sep 23, 2026 | $26.68 | $26.88 | $25.50 | $26.50 | $-0.20 | -0.75% | 149,979 | $25.78 | $25.50 $26.88 |
| Sep 22, 2026 | $27.02 | $27.20 | $26.60 | $26.70 | $-0.25 | -0.93% | 38,868 | $26.85 | $26.60 $27.20 |
| Sep 21, 2026 | $27.26 | $27.62 | $26.71 | $26.95 | $-0.30 | -1.10% | 33,280 | $27.21 | $26.71 $27.62 |
| Sep 18, 2026 | $27.25 | $27.46 | $27.00 | $27.25 | $-0.05 | -0.18% | 21,038 | $27.25 | $27.00 $27.46 |
| Sep 17, 2026 | $27.42 | $27.57 | $26.97 | $27.30 | +$0.04 | +0.15% | 22,442 | $27.33 | $26.97 $27.57 |
| Sep 16, 2026 | $27.53 | $27.77 | $26.76 | $27.26 | $-0.14 | -0.51% | 51,284 | $27.32 | $26.76 $27.77 |
| Sep 15, 2026 | $27.58 | $28.00 | $27.40 | $27.40 | $-0.15 | -0.54% | 10,630 | $27.56 | $27.40 $28.00 |
| Sep 14, 2026 | $27.56 | $27.96 | $27.35 | $27.55 | +$0.08 | +0.29% | 21,628 | $27.58 | $27.35 $27.96 |
| Sep 11, 2026 | $28.05 | $28.30 | $27.47 | $27.47 | $-0.43 | -1.54% | 38,852 | $27.88 | $27.47 $28.30 |
| Sep 10, 2026 | $27.80 | $28.27 | $27.64 | $27.90 | +$0.05 | +0.18% | 29,170 | $27.91 | $27.64 $28.27 |
| Sep 9, 2026 | $28.15 | $28.19 | $27.85 | $27.85 | $-0.30 | -1.07% | 36,232 | $28.02 | $27.85 $28.19 |
| Sep 8, 2026 | $27.60 | $28.25 | $27.38 | $28.15 | +$0.55 | +1.99% | 35,727 | $27.86 | $27.38 $28.25 |
| Sep 4, 2026 | $27.58 | $28.01 | $27.50 | $27.60 | +$0.11 | +0.40% | 23,007 | $27.72 | $27.50 $28.01 |
| Sep 3, 2026 | $27.25 | $27.52 | $27.15 | $27.49 | +$0.49 | +1.81% | 19,684 | $27.37 | $27.15 $27.52 |
| Sep 2, 2026 | $26.65 | $27.37 | $26.65 | $27.00 | +$0.35 | +1.31% | 52,594 | $27.10 | $26.65 $27.37 |
| Sep 1, 2026 | $27.13 | $27.24 | $26.59 | $26.65 | $-0.39 | -1.44% | 28,716 | $26.96 | $26.59 $27.24 |
| Aug 31, 2026 | $27.00 | $27.13 | $26.80 | $27.04 | +$0.03 | +0.11% | 35,219 | $27.04 | $26.80 $27.13 |
| Aug 28, 2026 | $26.97 | $27.28 | $26.80 | $27.01 | +$0.15 | +0.56% | 31,734 | $26.99 | $26.80 $27.28 |
| Aug 27, 2026 | $26.72 | $26.98 | $26.35 | $26.86 | +$0.14 | +0.52% | 44,215 | $26.80 | $26.35 $26.98 |
| Aug 26, 2026 | $26.87 | $27.10 | $26.50 | $26.72 | $-0.08 | -0.31% | 23,984 | $26.73 | $26.50 $27.10 |
| Aug 25, 2026 | $27.15 | $27.45 | $26.67 | $26.80 | $-0.21 | -0.77% | 15,586 | $26.89 | $26.67 $27.45 |
| Aug 24, 2026 | $26.97 | $27.51 | $26.84 | $27.01 | $-0.06 | -0.22% | 65,267 | $27.09 | $26.84 $27.51 |
| Aug 21, 2026 | $27.06 | $27.25 | $26.89 | $27.07 | $-0.08 | -0.29% | 11,641 | $27.12 | $26.89 $27.25 |