BOTJ
Bk Of James Finl (BOTJ)
NASDAQ
$22.54-$0.13 (-0.57%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $103.9M
    Market Cap
  • 63.15%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -3.53%
    Low Price$22.66
    High Price$23.50
  • 3 Months
    +14.21%
    Low Price$19.82
    High Price$23.50
  • 1 Year
    +59.09%
    Low Price$13.60
    High Price$23.50
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
22.66
22.90
22.66
22.67
+0.04%
8,321
06/01/2026
22.65
23.00
22.60
22.66
-1.18%
14,898
05/29/2026
22.97
23.10
22.90
22.93
+0.31%
12,648
05/28/2026
23.09
23.09
22.80
22.86
-0.44%
10,606
05/27/2026
23.08
23.25
22.91
22.96
+0.53%
9,679
05/26/2026
23.19
23.23
22.84
22.84
+0.40%
19,206
05/22/2026
22.99
22.99
22.57
22.75
-0.22%
9,221
05/22/2026
$0.10 Dividend
05/21/2026
23.19
23.19
22.75
22.80
-0.17%
7,022
05/20/2026
23.19
23.19
22.76
22.84
+0.84%
13,799
05/19/2026
23.19
23.19
22.65
22.65
-0.48%
28,411
05/18/2026
23.12
23.13
22.70
22.76
0.00%
14,315
05/15/2026
22.94
23.15
22.56
22.76
-0.39%
14,046
05/14/2026
23.06
23.19
22.85
22.85
-0.30%
4,862
05/13/2026
23.35
23.35
22.91
22.92
-1.62%
11,916
05/12/2026
23.15
23.34
23.15
23.30
+0.60%
10,785
05/11/2026
23.35
23.35
23.05
23.16
-0.30%
11,211
05/08/2026
23.10
23.37
23.08
23.23
+0.52%
16,421
05/07/2026
23.12
23.40
23.01
23.11
+0.43%
42,448
05/06/2026
23.39
23.39
22.90
23.01
-1.20%
40,679
05/05/2026
23.50
23.61
23.11
23.29
-0.47%
12,053
05/04/2026
22.90
29.66
22.85
23.40
+2.49%
13,548
05/01/2026
22.88
23.07
22.83
22.83
-0.13%
1,037
04/30/2026
22.80
23.09
22.80
22.86
+0.26%
6,439
04/30/2026
$0.61 Earnings
04/29/2026
23.10
23.10
22.80
22.80
-1.21%
1,701
04/28/2026
23.09
23.09
23.08
23.08
-0.09%
1,565
04/27/2026
23.30
23.30
23.10
23.10
-0.39%
1,279
04/24/2026
23.19
23.19
23.19
23.19
+0.17%
596
04/23/2026
23.10
23.27
23.08
23.15
+0.22%
4,560
04/22/2026
23.32
23.32
23.00
23.10
0.00%
5,037
04/21/2026
23.39
23.40
23.05
23.10
-0.64%
5,430
04/20/2026
23.21
23.40
23.16
23.25
+1.04%
9,134
04/17/2026
22.50
23.35
22.50
23.01
+2.21%
12,903
04/16/2026
22.36
23.05
22.15
22.51
+1.30%
22,524
04/15/2026
22.18
22.65
22.00
22.22
+0.90%
34,027
04/14/2026
21.61
22.40
21.61
22.02
+1.70%
7,816
04/13/2026
22.10
22.24
21.61
21.66
-2.16%
10,489
04/10/2026
22.66
22.90
21.91
22.13
-2.41%
28,983
04/09/2026
22.36
22.90
22.36
22.68
+2.15%
5,518
04/08/2026
21.26
22.90
21.26
22.20
+4.74%
16,080
04/07/2026
20.87
21.26
20.71
21.20
+1.09%
8,821
04/06/2026
20.96
21.01
20.41
20.97
-0.19%
13,175
04/02/2026
20.31
21.01
20.31
21.01
+1.93%
13,010
04/01/2026
20.66
20.66
20.41
20.61
+0.49%
4,152
03/31/2026
20.56
20.74
20.51
20.51
-0.48%
2,415
03/30/2026
20.51
20.61
20.26
20.61
+0.49%
6,809
03/27/2026
20.71
20.71
20.51
20.51
-0.48%
1,329
03/26/2026
20.91
20.91
20.61
20.61
-1.05%
2,487
03/25/2026
21.01
21.01
20.38
20.83
0.00%
4,906
03/24/2026
20.86
20.87
20.83
20.83
-0.19%
2,693
03/23/2026
20.32
20.96
20.32
20.87
+4.70%
5,390
03/20/2026
20.81
21.01
19.91
19.93
-4.67%
27,291
03/19/2026
20.73
20.91
20.71
20.91
-0.24%
1,961
03/18/2026
21.00
21.00
20.44
20.96
+0.19%
2,682
03/17/2026
21.11
21.11
20.91
20.92
0.00%
3,650
03/16/2026
20.81
21.31
20.76
20.92
+0.33%
5,730
03/13/2026
19.81
20.91
19.73
20.85
+5.02%
10,075
03/12/2026
19.79
19.85
19.79
19.85
-0.25%
720
03/11/2026
19.61
19.90
19.61
19.90
+0.71%
2,803
03/10/2026
19.62
19.76
19.61
19.76
+0.15%
3,020
03/09/2026
19.71
19.88
19.71
19.73
-0.80%
1,968
03/06/2026
19.77
19.91
19.66
19.89
+0.65%
2,548
03/05/2026
19.80
19.91
19.76
19.76
-0.20%
4,130
03/04/2026
19.22
20.20
19.22
19.80
+3.97%
6,292
03/03/2026
19.29
19.90
18.92
19.05
-0.36%
7,764
03/02/2026
19.56
19.91
19.12
19.12
-3.61%
14,770
02/27/2026
20.51
20.83
19.83
19.83
-3.49%
4,996
02/26/2026
20.56
20.61
20.40
20.55
-0.29%
3,856
02/25/2026
20.71
20.71
20.61
20.61
-0.09%
1,017
02/24/2026
20.66
20.90
20.40
20.63
-1.24%
8,642
02/23/2026
20.75
21.26
20.66
20.89
+0.38%
6,098
02/20/2026
20.81
21.36
20.61
20.81
0.00%
9,866
02/19/2026
20.56
20.81
20.31
20.81
+0.63%
5,258
02/18/2026
20.73
20.73
20.32
20.68
+1.27%
5,454
02/17/2026
20.81
20.81
20.42
20.42
-0.63%
6,140
02/17/2026
$0.10 Dividend
02/13/2026
20.16
20.71
19.86
20.55
+0.83%
10,123
02/12/2026
20.16
20.38
19.82
20.38
+2.75%
3,484
02/11/2026
20.14
20.31
19.84
19.84
-1.43%
6,181
02/10/2026
21.03
21.03
20.11
20.12
-1.46%
5,997
02/09/2026
20.62
21.19
20.21
20.42
+0.78%
10,486
02/06/2026
20.76
21.29
20.26
20.26
-2.57%
6,578
02/05/2026
20.08
21.01
19.94
20.80
+2.59%
10,218
02/04/2026
19.85
20.80
19.84
20.27
+2.15%
1,978
02/04/2026
$0.60 Earnings
02/03/2026
19.57
20.31
19.57
19.85
+0.15%
5,927
02/02/2026
19.17
19.84
19.17
19.82
+5.82%
2,936
01/30/2026
18.70
19.82
18.70
18.73
0.00%
2,472
01/29/2026
18.53
18.83
17.82
18.73
+1.07%
2,333
01/28/2026
18.43
18.53
18.41
18.53
+0.86%
2,048
01/27/2026
17.87
18.42
17.84
18.37
+1.04%
3,556
01/26/2026
17.59
18.23
17.59
18.18
+1.27%
2,453
01/23/2026
17.35
17.95
17.18
17.95
+0.17%
5,848
01/22/2026
17.88
18.08
17.88
17.92
-0.06%
1,953
01/21/2026
18.07
18.08
17.93
17.93
-0.44%
2,065
01/20/2026
17.93
18.23
17.93
18.01
-0.93%
2,933
01/16/2026
18.19
18.19
18.18
18.18
-0.27%
755
01/15/2026
18.33
18.38
18.23
18.23
-0.86%
1,434
01/14/2026
18.08
18.39
18.08
18.39
+1.14%
702