S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Bk Of James Finl (BOTJ)

NASDAQ

$27.05+$0.005 (+0.02%)

Price as of Aug 03, 2026 10:24 AM EDT

$125.4M
Market Cap
101.69%
1-Year Change
Banks - Regional
Industry

1 Month
+5.96%

Low Price$25.21

High Price$27.79
3 Months
+18.29%

Low Price$22.58

High Price$27.79
1 Year
+101.69%

Low Price$13.53

High Price$27.79

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	27.71	28.01	26.82	27.04	-2.06%	63,704
07/30/2026	27.86	27.96	27.61	27.61	-0.65%	12,055
07/30/2026	$0.71 Earnings
07/29/2026	28.03	28.56	27.57	27.79	+0.14%	17,068
07/28/2026	27.01	27.84	27.01	27.75	+2.74%	18,267
07/27/2026	26.94	27.36	26.94	27.01	+0.30%	20,601
07/24/2026	26.65	27.54	26.65	26.93	+1.43%	43,117
07/23/2026	26.50	26.68	26.04	26.55	+0.19%	18,412
07/22/2026	26.75	26.75	26.30	26.50	-0.38%	12,202
07/21/2026	26.71	26.94	26.60	26.60	-0.41%	35,609
07/20/2026	26.72	26.99	26.40	26.71	+0.04%	16,777
07/17/2026	26.66	26.83	26.19	26.70	-0.60%	25,519
07/16/2026	26.18	27.42	26.18	26.86	+2.46%	66,075
07/15/2026	25.96	26.38	25.96	26.22	+0.52%	31,002
07/14/2026	26.12	26.30	25.95	26.08	-0.11%	16,807
07/13/2026	25.52	26.35	25.35	26.11	+2.35%	26,950
07/10/2026	25.50	25.66	25.25	25.51	+0.43%	29,523
07/09/2026	25.50	25.50	25.00	25.40	+0.75%	16,223
07/08/2026	25.37	25.74	24.98	25.21	-0.16%	19,668
07/07/2026	25.40	25.76	25.08	25.25	-0.73%	14,755
07/06/2026	25.73	26.06	25.21	25.44	-0.72%	19,027
07/02/2026	25.93	26.40	25.44	25.62	-1.16%	21,025
07/01/2026	25.63	26.60	25.34	25.92	+1.57%	50,695
06/30/2026	24.85	25.90	24.79	25.52	+3.32%	38,747
06/29/2026	24.61	24.90	24.52	24.70	+0.78%	45,618
06/26/2026	24.40	24.70	24.40	24.51	+0.29%	19,038
06/25/2026	24.65	24.70	24.41	24.44	-0.45%	13,238
06/24/2026	24.65	24.75	24.53	24.55	0.00%	15,464
06/23/2026	24.65	24.77	24.50	24.55	+0.61%	28,603
06/22/2026	24.55	24.90	24.40	24.40	-0.61%	20,714
06/18/2026	24.43	24.89	24.24	24.55	+1.82%	48,759
06/17/2026	24.40	24.90	23.83	24.11	-0.41%	27,465
06/16/2026	24.81	24.90	24.10	24.21	-1.67%	14,911
06/15/2026	24.86	25.22	24.39	24.62	-0.57%	18,096
06/12/2026	24.78	24.90	24.71	24.76	-0.10%	14,544
06/11/2026	24.90	25.00	24.30	24.79	+0.26%	22,858
06/10/2026	25.24	26.49	24.70	24.72	-1.08%	25,364
06/09/2026	24.50	26.00	24.50	24.99	+2.97%	25,496
06/08/2026	23.14	24.40	23.08	24.27	+5.75%	52,381
06/05/2026	22.90	23.05	22.84	22.95	+0.04%	12,346
06/04/2026	22.84	23.00	22.83	22.94	+1.59%	9,975
06/03/2026	22.78	22.80	22.35	22.58	-0.40%	9,592
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