NASDAQ:BOTJ | Historical Stock Price | BANK OF THE JAMES FINANCIAL GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-08-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.00$4.96$8.22$13.61$22.55$37.342000-08-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$13.88$15.431,760——
2019-12-30$14.45$16.074,400——
2019-12-27$14.00$15.562,750——
2019-12-26$13.64$15.16770——
2019-12-24$13.48$14.980——
2019-12-23$13.48$14.985,390——
2019-12-20$13.65$15.181,650——
2019-12-19$13.38$14.87330——
2019-12-18$13.64$15.161,540——
2019-12-17$13.77$15.310——
2019-12-16$13.77$15.31880——
2019-12-13$13.89$15.443,630——
2019-12-12$13.87$15.422,860——
2019-12-11$13.55$15.06880——
2019-12-10$13.64$15.16770——
2019-12-09$13.64$15.161,210——
2019-12-06$13.41$14.900——
2019-12-05$13.41$14.86770——
2019-12-04$13.28$14.722,750——
2019-12-03$13.62$15.090——
2019-12-02$13.62$15.092,310——
2019-11-29$13.57$15.040——
2019-11-27$13.57$15.041,760——
2019-11-26$13.36$14.75220——
2019-11-25$13.36$14.751,980——
2019-11-22$13.41$14.80990——
2019-11-21$13.73$15.1512,320——
2019-11-20$13.73$15.154,620——
2019-11-19$13.94$15.385,060——
2019-11-18$13.61$15.02110——
2019-11-15$13.61$15.0213,750——
2019-11-14$13.64$15.05330——
2019-11-13$13.64$15.056,050——
2019-11-12$13.50$14.90880——
2019-11-11$13.41$14.801,210——
2019-11-08$13.60$15.01550——
2019-11-07$13.55$14.951,320——
2019-11-06$13.41$14.802,090——
2019-11-05$13.51$14.91330——
2019-11-04$13.41$14.80220——
2019-11-01$13.41$14.801,760——
2019-10-31$13.58$14.99880——
2019-10-30$13.41$14.80110——
2019-10-29$13.41$14.8011,330——
2019-10-28$13.41$14.80440——
2019-10-25$13.63$15.041,760——
2019-10-24$13.41$14.803,520——
2019-10-23$13.21$14.580——
2019-10-22$13.21$14.581,430——
2019-10-21$13.14$14.506,930——
2019-10-18$12.91$14.251,210——
2019-10-17$12.84$14.17770——
2019-10-16$12.95$14.29330——
2019-10-15$12.85$14.181,870——
2019-10-14$12.84$14.171,100——
2019-10-11$12.75$14.071,650——
2019-10-10$12.73$14.05550——
2019-10-09$12.73$14.051,320——
2019-10-08$12.74$14.06440——
2019-10-07$12.76$14.09330——
2019-10-04$12.78$14.11550——
2019-10-03$12.92$14.267,700——
2019-10-02$12.88$14.221,650——
2019-10-01$13.00$14.354,730——
2019-09-30$13.00$14.35880——
2019-09-27$13.18$14.55110——
2019-09-26$13.34$14.721,100——
2019-09-25$13.01$14.361,320——
2019-09-24$13.40$14.7936,850——
2019-09-23$13.26$14.6447,630——
2019-09-20$12.99$14.3429,150——
2019-09-19$13.41$14.805,060——
2019-09-18$13.17$14.545,830——
2019-09-17$12.77$14.101,870——
2019-09-16$12.76$14.092,200——
2019-09-13$12.77$14.106,270——
2019-09-12$12.74$14.06330——
2019-09-11$12.69$14.010——
2019-09-10$12.69$14.011,760——
2019-09-09$12.75$14.071,430——
2019-09-06$12.77$14.101,100——
2019-09-05$12.68$14.006,930——
2019-09-04$12.59$13.842,200——
2019-09-03$13.05$14.34990——
2019-08-30$13.11$14.41550——
2019-08-29$13.05$14.347,150——
2019-08-28$13.18$14.49220——
2019-08-27$12.75$14.011,320——
2019-08-26$13.20$14.51330——
2019-08-23$13.20$14.51220——
2019-08-22$13.20$14.51220——
2019-08-21$13.22$14.53220——
2019-08-20$13.55$14.890——
2019-08-19$13.55$14.890——
2019-08-16$13.55$14.89220——
2019-08-15$13.61$14.96550——
2019-08-14$13.57$14.925,940——
2019-08-13$13.56$14.911,650——
2019-08-12$13.55$14.89990——
2019-08-09$13.60$14.954,840——
2019-08-08$13.55$14.894,840——
2019-08-07$13.32$14.643,080——
2019-08-06$12.75$14.017,150——
2019-08-05$13.56$14.911,760——
2019-08-02$13.74$15.103,740——
2019-08-01$13.73$15.094,400——
2019-07-31$13.65$15.013,300——
2019-07-30$13.86$15.244,840——
2019-07-29$13.41$14.741,760——
2019-07-26$13.41$14.74110——
2019-07-25$13.41$14.74110——
2019-07-24$13.41$14.7413,750——
2019-07-23$13.42$14.756,710——
2019-07-22$13.39$14.721,540——
2019-07-19$13.28$14.60110——
2019-07-18$13.28$14.602,640——
2019-07-17$13.41$14.74440——
2019-07-16$13.25$14.56330——
2019-07-15$13.44$14.771,650——
2019-07-12$13.23$14.541,320——
2019-07-11$13.40$14.731,320——
2019-07-10$13.23$14.542,970——
2019-07-09$13.27$14.594,180——
2019-07-08$13.23$14.54770——
2019-07-05$13.42$14.75110——
2019-07-03$13.42$14.750——
2019-07-02$13.42$14.75110——
2019-07-01$13.42$14.75880——
2019-06-28$13.42$14.7513,530——
2019-06-27$13.28$14.601,430——
2019-06-26$13.36$14.696,820——
2019-06-25$13.20$14.51660——
2019-06-24$13.09$14.392,530——
2019-06-21$13.30$14.622,420——
2019-06-20$12.98$14.278,140——
2019-06-19$12.39$13.624,840——
2019-06-18$12.34$13.56770——
2019-06-17$12.50$13.74660——
2019-06-14$12.33$13.55440——
2019-06-13$12.55$13.791,650——
2019-06-12$12.08$13.284,070——
2019-06-11$12.36$13.592,310——
2019-06-10$12.72$13.983,080——
2019-06-07$12.71$13.971,980——
2019-06-06$12.73$13.99330——
2019-06-05$12.43$13.60330——
2019-06-04$12.95$14.170——
2019-06-03$12.95$14.171,430——
2019-05-31$12.77$13.981,430——
2019-05-30$12.84$14.05110——
2019-05-29$12.84$14.05220——
2019-05-28$12.84$14.050——
2019-05-24$12.84$14.052,090——
2019-05-23$13.05$14.29440——
2019-05-22$12.95$14.1816,720——
2019-05-21$13.16$14.411,430——
2019-05-20$13.10$14.340——
2019-05-17$13.10$14.340——
2019-05-16$13.10$14.34330——
2019-05-15$13.34$14.594,070——
2019-05-14$13.45$14.71110——
2019-05-13$13.14$14.382,970——
2019-05-10$13.45$14.72110——
2019-05-09$13.45$14.720——
2019-05-08$13.45$14.721,320——
2019-05-07$12.75$13.950——
2019-05-06$12.75$13.9512,870——
2019-05-03$12.72$13.92770——
2019-05-02$12.72$13.924,290——
2019-05-01$12.82$14.033,300——
2019-04-30$12.75$13.95110——
2019-04-29$12.75$13.951,430——
2019-04-26$13.08$14.321,100——
2019-04-25$13.45$14.720——
2019-04-24$13.45$14.720——
2019-04-23$13.45$14.722,860——
2019-04-22$13.45$14.72110——
2019-04-18$13.45$14.72990——
2019-04-17$12.98$14.21440——
2019-04-16$12.92$14.141,320——
2019-04-15$13.09$14.3327,060——
2019-04-12$12.92$14.1413,860——
2019-04-11$12.71$13.91770——
2019-04-10$12.71$13.91220——
2019-04-09$12.73$13.931,870——
2019-04-08$12.73$13.932,640——
2019-04-05$12.71$13.91880——
2019-04-04$12.73$13.930——
2019-04-03$12.73$13.934,400——
2019-04-02$12.73$13.9314,850——
2019-04-01$12.64$13.833,520——
2019-03-29$12.47$13.653,520——
2019-03-28$12.86$14.083,080——
2019-03-27$12.59$13.78220——
2019-03-26$12.59$13.783,630——
2019-03-25$12.46$13.645,610——
2019-03-22$12.72$13.9266,220——
2019-03-21$13.01$14.241,870——
2019-03-20$13.15$14.391,980——
2019-03-19$13.23$14.47110——
2019-03-18$13.23$14.47770——
2019-03-15$13.25$14.500——
2019-03-14$13.25$14.5020,570——
2019-03-13$13.19$14.434,070——
2019-03-12$13.26$14.51220——
2019-03-11$13.24$14.481,760——
2019-03-08$13.42$14.68110——
2019-03-07$13.42$14.68110——
2019-03-06$13.42$14.62110——
2019-03-05$13.42$14.62880——
2019-03-04$13.45$14.65660——
2019-03-01$13.45$14.66330——
2019-02-28$13.42$14.621,760——
2019-02-27$13.27$14.4715,620——
2019-02-26$13.18$14.37880——
2019-02-25$13.18$14.37440——
2019-02-22$13.32$14.514,180——
2019-02-21$13.14$14.3214,850——
2019-02-20$13.18$14.371,100——
2019-02-19$13.35$14.553,960——
2019-02-15$13.25$14.441,760——
2019-02-14$13.25$14.442,310——
2019-02-13$13.41$14.611,100——
2019-02-12$13.14$14.32440——
2019-02-11$13.03$14.20880——
2019-02-08$13.23$14.42660——
2019-02-07$13.09$14.272,750——
2019-02-06$13.55$14.761,210——
2019-02-05$12.95$14.123,740——
2019-02-04$12.64$13.77770——
2019-02-01$12.91$14.072,200——
2019-01-31$12.91$14.073,850——
2019-01-30$12.97$14.142,090——
2019-01-29$12.97$14.142,200——
2019-01-28$12.82$13.9720,570——
2019-01-25$13.00$14.1717,600——
2019-01-24$12.37$13.48330——
2019-01-23$12.16$13.26660——
2019-01-22$12.18$13.28220——
2019-01-18$12.27$13.38110——
2019-01-17$12.27$13.381,980——
2019-01-16$11.94$13.011,980——
2019-01-15$12.08$13.175,830——
2019-01-14$12.09$13.181,760——
2019-01-11$12.09$13.180——
2019-01-10$12.09$13.188,140——
2019-01-09$12.22$13.321,320——
2019-01-08$12.10$13.19880——
2019-01-07$11.86$12.930——
2019-01-04$11.86$12.930——
2019-01-03$11.86$12.93440——
2019-01-02$11.82$12.88110——