BOTJ | Bk Of James Finl | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Bk Of James Finl (BOTJ)

NASDAQ

$27.38+$0.18 (+0.64%)

Price as of Oct 02, 2026 4:10 PM EDT

$123.6M
Market Cap
78.89%
1-Year Change
Banks - Regional
Industry

1 Month
+2.06%

Low Price$26.50

High Price$28.15
3 Months
+5.33%

Low Price$25.12

High Price$28.15
1 Year
+78.89%

Low Price$15.17

High Price$28.15

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/24/2026	24.56	24.66	24.43	24.46	0.00%	15,464
06/23/2026	24.56	24.68	24.41	24.46	+0.61%	28,603
06/22/2026	24.46	24.81	24.31	24.31	-0.61%	20,714
06/18/2026	24.34	24.80	24.15	24.46	+1.82%	48,759
06/17/2026	24.31	24.81	23.74	24.02	-0.41%	27,465
06/16/2026	24.72	24.81	24.01	24.12	-1.67%	14,911
06/15/2026	24.77	25.13	24.30	24.53	-0.57%	18,096
06/12/2026	24.69	24.81	24.62	24.67	-0.10%	14,544
06/11/2026	24.81	24.91	24.21	24.69	+0.26%	22,858
06/10/2026	25.15	26.39	24.61	24.63	-1.08%	25,364
06/09/2026	24.41	25.90	24.41	24.90	+2.97%	25,496
06/08/2026	23.05	24.31	22.99	24.18	+5.75%	52,381
06/05/2026	22.82	22.97	22.76	22.87	+0.04%	12,346
06/04/2026	22.76	22.92	22.75	22.86	+1.59%	9,975
06/03/2026	22.69	22.72	22.27	22.50	-0.40%	9,592
06/02/2026	22.58	22.82	22.58	22.59	+0.04%	8,321
06/01/2026	22.57	22.92	22.52	22.58	-1.18%	14,898
05/29/2026	22.89	23.01	22.82	22.85	+0.31%	12,648
05/28/2026	23.00	23.00	22.71	22.78	-0.44%	10,606
05/27/2026	22.99	23.16	22.83	22.88	+0.53%	9,679
05/26/2026	23.10	23.14	22.76	22.76	+0.40%	19,206
05/22/2026	22.91	22.91	22.49	22.67	-0.22%	9,221
05/22/2026	$0.10 Dividend
05/21/2026	23.10	23.10	22.67	22.72	-0.17%	7,022
05/20/2026	23.10	23.10	22.68	22.76	+0.84%	13,799
05/19/2026	23.10	23.10	22.57	22.57	-0.48%	28,411
05/18/2026	23.03	23.04	22.62	22.68	0.00%	14,315
05/15/2026	22.85	23.06	22.48	22.68	-0.39%	14,046
05/14/2026	22.97	23.10	22.77	22.77	-0.30%	4,862