BOTJ | Bk Of James Finl | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Bk Of James Finl (BOTJ)

NASDAQ

$25.39-$0.28 (-1.09%)

Price as of Nov 11, 2026 7:43 PM EST

$116.6M
Market Cap
52.05%
1-Year Change
Banks - Regional
Industry

1 Month
-4.71%

Low Price$23.67

High Price$30.01
3 Months
-4.65%

Low Price$23.67

High Price$30.01
1 Year
+52.05%

Low Price$16.39

High Price$30.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	24.83	26.04	24.83	25.67	+3.55%	22,154
11/09/2026	24.61	24.92	24.40	24.79	+1.43%	9,210
11/06/2026	23.87	24.50	23.87	24.44	+2.00%	35,187
11/05/2026	24.26	24.92	23.75	23.96	-1.24%	13,951
11/04/2026	24.00	24.65	24.00	24.26	+2.02%	12,476
11/03/2026	24.25	24.28	23.71	23.78	-0.96%	24,719
11/02/2026	23.91	24.50	23.26	24.01	+1.05%	59,216
10/30/2026	23.67	24.53	23.53	23.76	+0.38%	40,491
10/30/2026	$0.73 Earnings
10/29/2026	29.12	29.26	23.20	23.67	-18.46%	72,677
10/28/2026	30.12	30.37	29.03	29.03	-3.27%	42,205
10/27/2026	30.21	30.84	29.75	30.01	+0.07%	32,298
10/26/2026	29.82	30.71	29.82	29.99	+0.87%	44,260
10/23/2026	28.97	29.73	28.90	29.73	+2.93%	58,687
10/22/2026	27.97	29.13	27.97	28.89	+3.87%	66,760
10/21/2026	27.56	27.87	27.41	27.81	+1.24%	54,278
10/20/2026	26.79	27.76	26.79	27.47	+2.81%	38,034
10/19/2026	26.96	26.96	26.41	26.72	-0.45%	21,047
10/16/2026	27.02	27.07	26.65	26.84	-0.56%	54,124
10/15/2026	27.13	27.22	26.93	26.99	-0.11%	33,466
10/14/2026	26.90	27.38	26.71	27.02	+0.04%	52,071
10/13/2026	27.21	27.50	26.98	27.01	-0.59%	40,266
10/12/2026	26.98	27.62	26.98	27.17	+0.85%	68,224
10/09/2026	27.20	27.42	26.89	26.94	-0.81%	13,553
10/08/2026	27.09	27.40	26.89	27.16	+0.28%	16,536
10/07/2026	27.19	27.65	26.95	27.09	-0.68%	26,035
10/06/2026	27.42	27.80	26.85	27.27	-0.26%	32,637
10/05/2026	27.39	27.96	27.31	27.34	+0.15%	57,900
10/02/2026	27.35	28.14	27.00	27.30	+0.37%	67,878
10/01/2026	26.86	28.50	26.71	27.20	+1.38%	48,027
09/30/2026	27.05	27.19	26.61	26.83	-0.78%	18,796
09/29/2026	27.26	27.70	26.56	27.04	-0.62%	34,313
09/28/2026	26.75	27.77	26.58	27.21	+1.72%	59,368
09/25/2026	26.65	27.50	26.65	26.75	+0.22%	54,884
09/24/2026	26.37	27.10	26.37	26.69	+0.72%	38,055
09/23/2026	26.68	26.88	25.50	26.50	-0.75%	149,979
09/22/2026	27.02	27.20	26.60	26.70	-0.93%	38,867
09/21/2026	27.26	27.62	26.71	26.95	-1.10%	33,280
09/18/2026	27.25	27.46	27.00	27.25	-0.18%	21,038
09/17/2026	27.42	27.57	26.97	27.30	+0.15%	22,441
09/16/2026	27.53	27.77	26.76	27.26	-0.51%	51,283
09/15/2026	27.58	28.00	27.40	27.40	-0.54%	10,632
09/14/2026	27.56	27.96	27.35	27.55	+0.29%	21,631
09/11/2026	28.05	28.30	27.47	27.47	-1.54%	38,851
09/10/2026	27.80	28.27	27.64	27.90	+0.18%	29,170
09/09/2026	28.15	28.19	27.85	27.85	-1.07%	36,232
09/08/2026	27.60	28.25	27.38	28.15	+1.99%	35,725
09/04/2026	27.58	28.01	27.50	27.60	+0.40%	23,006
09/03/2026	27.25	27.52	27.15	27.49	+1.81%	19,683
09/02/2026	26.65	27.37	26.65	27.00	+1.31%	52,596
09/01/2026	27.13	27.24	26.59	26.65	-1.44%	28,716
08/31/2026	27.00	27.13	26.80	27.04	+0.11%	35,219
08/28/2026	26.97	27.28	26.80	27.01	+0.56%	31,734
08/27/2026	26.72	26.98	26.35	26.86	+0.52%	44,214
08/26/2026	26.87	27.10	26.50	26.72	-0.31%	23,984
08/25/2026	27.15	27.45	26.67	26.80	-0.77%	15,585
08/24/2026	26.97	27.51	26.84	27.01	-0.22%	65,267
08/21/2026	27.06	27.25	26.89	27.07	+0.07%	11,640
08/21/2026	$0.10 Dividend
08/20/2026	26.77	27.20	26.75	27.05	0.00%	17,505
08/19/2026	27.64	27.64	26.54	27.05	-1.29%	38,123
08/18/2026	27.81	27.83	27.13	27.40	-0.81%	39,045
08/17/2026	27.45	27.88	27.12	27.63	-0.14%	77,185
08/14/2026	27.65	28.19	27.52	27.67	+0.04%	51,349
08/13/2026	27.65	27.99	27.30	27.66	+0.91%	51,245
08/12/2026	27.55	27.99	27.20	27.41	+0.73%	45,925
08/11/2026	27.10	27.55	27.00	27.21	+1.07%	47,550
08/10/2026	27.40	27.60	26.90	26.92	-0.84%	50,636
08/07/2026	26.99	27.55	26.80	27.15	+0.59%	52,687
08/06/2026	27.09	27.91	26.76	26.99	-0.07%	35,159
08/05/2026	26.95	28.41	26.94	27.01	+0.04%	78,289
08/04/2026	26.96	27.24	26.52	27.00	-0.22%	33,818
08/03/2026	26.86	27.43	26.32	27.06	+0.44%	41,781
07/31/2026	27.61	27.91	26.72	26.94	-2.06%	63,704
07/30/2026	27.76	27.86	27.51	27.51	-0.65%	12,055
07/30/2026	$0.71 Earnings
07/29/2026	27.93	28.45	27.46	27.69	+0.14%	17,068
07/28/2026	26.91	27.73	26.91	27.65	+2.74%	18,267
07/27/2026	26.84	27.26	26.84	26.91	+0.30%	20,601
07/24/2026	26.55	27.44	26.55	26.83	+1.43%	43,117
07/23/2026	26.40	26.58	25.94	26.45	+0.19%	18,412
07/22/2026	26.65	26.65	26.20	26.40	-0.38%	12,202
07/21/2026	26.61	26.84	26.50	26.50	-0.41%	35,609
07/20/2026	26.62	26.89	26.30	26.61	+0.04%	16,777
07/17/2026	26.56	26.73	26.09	26.60	-0.60%	25,519
07/16/2026	26.08	27.32	26.08	26.76	+2.46%	66,075
07/15/2026	25.86	26.28	25.86	26.12	+0.52%	31,002
07/14/2026	26.02	26.20	25.85	25.98	-0.11%	16,807
07/13/2026	25.43	26.25	25.26	26.01	+2.35%	26,950
07/10/2026	25.41	25.57	25.16	25.42	+0.43%	29,523
07/09/2026	25.41	25.41	24.91	25.31	+0.75%	16,223
07/08/2026	25.28	25.65	24.89	25.12	-0.16%	19,668
07/07/2026	25.31	25.67	24.98	25.16	-0.73%	14,755
07/06/2026	25.64	25.96	25.12	25.34	-0.72%	19,027
07/02/2026	25.83	26.30	25.35	25.53	-1.16%	21,025
07/01/2026	25.54	26.50	25.25	25.82	+1.57%	50,695
06/30/2026	24.76	25.80	24.70	25.43	+3.32%	38,747
06/29/2026	24.52	24.80	24.43	24.61	+0.78%	45,618
06/26/2026	24.31	24.61	24.31	24.42	+0.29%	19,038
06/25/2026	24.56	24.61	24.32	24.35	-0.45%	13,238