Bank of the James Financial Group Inc. Common Stockのデータ

Bank of the James Financial Group Inc. Common Stockの基本情報

名前 Bank of the James Financial Group Inc. Common Stock
ティッカー BOTJ
United States
上場年 nan
セクター Finance

Bank of the James Financial Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.4 14.0 14.02 14.3 15200.0 14.3
2021-02-12 14.05 13.79 14.05 13.79 3100.0 13.79
2021-02-11 14.17 14.0 14.0 14.17 2300.0 14.17
2021-02-10 14.34 13.69 13.79 13.69 3400.0 13.69
2021-02-09 14.24 14.0 14.0 14.24 700.0 14.24
2021-02-08 14.35 13.56 14.24 14.29 7400.0 14.29
2021-02-05 14.18 14.18 14.18 14.18 200.0 14.18
2021-02-04 14.2 13.8 14.2 13.8 1600.0 13.8
2021-02-03 13.98 13.36 13.8 13.98 3200.0 13.98
2021-02-02 13.93 13.36 13.93 13.44 1400.0 13.44
2021-02-01 13.87 13.35 13.63 13.35 1300.0 13.35
2021-01-29 13.75 13.44 13.44 13.58 1700.0 13.58
2021-01-28 13.73 13.15 13.15 13.73 7000.0 13.73
2021-01-27 13.27 13.27 13.27 13.27 300.0 13.27
2021-01-26 13.53 13.27 13.45 13.53 4800.0 13.53
2021-01-25 13.49 13.0 13.49 13.45 3400.0 13.45
2021-01-22 13.62 13.0 13.0 13.45 7600.0 13.45
2021-01-21 13.14 12.8 12.8 13.13 600.0 13.13
2021-01-20 13.19 12.79 12.79 12.81 1000.0 12.81
2021-01-19 12.81 12.81 12.81 12.81 0.0 12.81
2021-01-15 13.12 12.81 12.9 12.81 2500.0 12.81
2021-01-14 12.9 12.9 12.9 12.9 900.0 12.9
2021-01-13 13.12 12.82 13.12 12.82 1200.0 12.82
2021-01-12 13.0 13.0 13.0 13.0 0.0 13.0
2021-01-11 13.0 12.74 12.81 13.0 400.0 13.0
2021-01-08 13.26 12.7 13.24 13.26 1800.0 13.26
2021-01-07 13.29 12.73 12.73 12.78 6500.0 12.78
2021-01-06 12.88 12.49 12.49 12.63 6700.0 12.63
2021-01-05 12.49 12.18 12.18 12.49 800.0 12.49
2021-01-04 12.64 12.28 12.64 12.46 5200.0 12.46
2020-12-31 12.12 11.87 11.87 12.12 4400.0 12.12
2020-12-30 12.1 12.01 12.09 12.1 10500.0 12.1
2020-12-29 12.15 12.1 12.15 12.11 7500.0 12.11
2020-12-28 12.15 12.1 12.1 12.15 1800.0 12.15
2020-12-24 12.15 12.1 12.1 12.15 1000.0 12.15
2020-12-23 12.48 12.1 12.2 12.1 4700.0 12.1
2020-12-22 12.16 12.16 12.16 12.16 300.0 12.16
2020-12-21 12.25 12.25 12.25 12.25 0.0 12.25
2020-12-18 12.61 12.25 12.25 12.25 3400.0 12.25
2020-12-17 12.63 12.19 12.19 12.63 800.0 12.63
2020-12-16 12.64 12.25 12.64 12.25 2400.0 12.25
2020-12-15 12.69 12.36 12.69 12.64 2900.0 12.64
2020-12-14 12.71 12.22 12.71 12.7 1600.0 12.7
2020-12-11 12.62 12.1 12.21 12.26 2100.0 12.26
2020-12-10 12.27 11.67 12.27 12.27 13400.0 12.27
2020-12-09 12.49 12.25 12.49 12.3 4100.0 12.3
2020-12-08 12.01 11.95 12.01 12.0 2500.0 12.0
2020-12-07 12.26 12.05 12.26 12.25 4600.0 12.25
2020-12-04 12.73 12.35 12.73 12.35 400.0 12.35
2020-12-03 12.27 11.96 11.96 12.27 800.0 12.27
2020-12-02 12.15 12.0 12.0 12.15 3000.0 12.15
2020-12-01 12.19 11.94 11.94 12.19 1500.0 12.19
2020-11-30 12.5 12.0 12.4 12.5 800.0 12.5
2020-11-27 12.85 12.56 12.79 12.56 3500.0 12.56
2020-11-25 12.85 12.19 12.19 12.55 5500.0 12.55
2020-11-24 12.71 12.17 12.17 12.7 6600.0 12.63
2020-11-23 12.2 11.62 11.79 12.17 6100.0 12.1
2020-11-20 11.77 11.6 11.6 11.71 3200.0 11.65
2020-11-19 11.61 10.95 11.53 11.61 1400.0 11.55
2020-11-18 11.5 11.14 11.49 11.48 1900.0 11.42
2020-11-17 11.5 11.2 11.2 11.5 900.0 11.44
2020-11-16 11.18 10.71 10.71 11.18 10200.0 11.12
2020-11-13 10.84 10.7 10.7 10.8 2900.0 10.74
2020-11-12 10.73 10.69 10.73 10.69 5800.0 10.63
2020-11-11 10.73 10.7 10.73 10.73 2200.0 10.67
2020-11-10 10.75 10.6 10.62 10.73 19900.0 10.67
2020-11-09 10.75 10.29 10.4 10.6 13300.0 10.54
2020-11-06 10.26 10.16 10.17 10.26 800.0 10.2
2020-11-05 10.35 10.16 10.35 10.16 2000.0 10.1
2020-11-04 10.35 10.3 10.3 10.35 1200.0 10.29
2020-11-03 10.35 10.34 10.34 10.35 400.0 10.29
2020-11-02 10.15 10.15 10.15 10.15 900.0 10.09
2020-10-30 10.25 9.86 10.03 9.86 5100.0 9.81
2020-10-29 10.18 10.15 10.18 10.16 3600.0 10.1
2020-10-28 10.25 10.15 10.25 10.25 3600.0 10.19
2020-10-27 10.25 10.21 10.25 10.25 7200.0 10.19
2020-10-26 10.35 10.25 10.27 10.25 10900.0 10.19
2020-10-23 10.25 10.21 10.25 10.21 2200.0 10.15
2020-10-22 10.25 10.05 10.25 10.05 3200.0 9.99
2020-10-21 10.25 10.25 10.25 10.25 100.0 10.19
2020-10-20 10.25 10.25 10.25 10.25 0.0 10.19
2020-10-19 10.25 10.25 10.25 10.25 2100.0 10.19
2020-10-16 10.2 10.2 10.2 10.2 500.0 10.14
2020-10-15 10.25 10.2 10.2 10.25 2600.0 10.19
2020-10-14 10.1 9.99 10.07 9.99 1200.0 9.93
2020-10-13 10.09 10.05 10.05 10.08 1200.0 10.02
2020-10-12 10.25 10.15 10.23 10.15 2700.0 10.09
2020-10-09 10.24 10.23 10.24 10.23 500.0 10.17
2020-10-08 10.15 10.01 10.14 10.01 1300.0 9.95
2020-10-07 10.25 10.01 10.01 10.25 5700.0 10.19
2020-10-06 10.17 9.82 10.12 9.82 1300.0 9.77
2020-10-05 10.25 9.83 10.25 9.83 2100.0 9.78
2020-10-02 9.99 9.46 9.8 9.99 9400.0 9.93
2020-10-01 10.0 9.98 10.0 10.0 1200.0 9.94
2020-09-30 9.82 9.75 9.82 9.75 700.0 9.7
2020-09-29 9.92 9.92 9.92 9.92 200.0 9.87
2020-09-28 9.87 9.84 9.84 9.87 2200.0 9.82
2020-09-25 9.96 9.82 9.96 9.82 2200.0 9.77
2020-09-24 9.99 9.99 9.99 9.99 200.0 9.93
2020-09-23 10.03 9.96 10.03 9.99 2600.0 9.93
2020-09-22 10.2 10.15 10.15 10.2 500.0 10.14
2020-09-21 10.18 9.9 10.18 9.95 1200.0 9.9
2020-09-18 10.36 9.78 10.15 9.78 9600.0 9.73
2020-09-17 10.14 10.14 10.14 10.14 1100.0 10.08
2020-09-16 10.34 10.04 10.34 10.04 2000.0 9.98
2020-09-15 10.5 10.1 10.45 10.25 1800.0 10.19
2020-09-14 10.41 10.0 10.04 10.41 800.0 10.35
2020-09-11 10.4 10.15 10.15 10.39 500.0 10.33
2020-09-10 10.4 10.15 10.15 10.4 3300.0 10.34
2020-09-09 10.36 10.0 10.36 10.0 1400.0 9.94
2020-09-08 10.35 10.0 10.0 10.03 3000.0 9.97
2020-09-04 10.51 10.16 10.34 10.16 1600.0 10.1
2020-09-03 10.39 10.34 10.39 10.34 300.0 10.28
2020-09-02 10.41 10.24 10.41 10.41 900.0 10.28
2020-09-01 10.46 10.0 10.46 10.05 1700.0 9.93
2020-08-31 10.5 10.11 10.5 10.22 12400.0 10.1
2020-08-28 10.92 10.45 10.92 10.72 900.0 10.59
2020-08-27 10.82 10.82 10.82 10.82 0.0 10.69
2020-08-26 10.85 10.82 10.85 10.82 1300.0 10.69
2020-08-25 10.68 10.48 10.68 10.48 800.0 10.35
2020-08-24 10.66 10.45 10.45 10.66 1600.0 10.53
2020-08-21 10.63 10.33 10.57 10.63 900.0 10.5
2020-08-20 10.44 10.44 10.44 10.44 0.0 10.31
2020-08-19 10.76 10.33 10.33 10.44 1700.0 10.31
2020-08-18 10.6 10.33 10.33 10.35 1500.0 10.22
2020-08-17 10.92 10.45 10.49 10.75 1900.0 10.62
2020-08-14 10.65 10.45 10.5 10.65 2300.0 10.52
2020-08-13 10.89 10.6 10.64 10.81 5100.0 10.68
2020-08-12 10.85 10.85 10.85 10.85 0.0 10.72
2020-08-11 10.85 10.4 10.4 10.85 1400.0 10.72
2020-08-10 10.6 10.5 10.6 10.57 2500.0 10.44
2020-08-07 10.6 10.31 10.5 10.31 1500.0 10.18
2020-08-06 10.75 10.27 10.31 10.31 1900.0 10.18
2020-08-05 10.5 10.26 10.5 10.31 2600.0 10.18
2020-08-04 10.63 10.35 10.35 10.35 6200.0 10.22
2020-08-03 10.99 10.32 10.32 10.99 600.0 10.86
2020-07-31 10.75 10.32 10.73 10.32 1500.0 10.19
2020-07-30 10.99 10.38 10.99 10.38 1700.0 10.25
2020-07-29 10.93 9.95 10.0 10.93 12500.0 10.8
2020-07-28 9.99 9.85 9.85 9.98 6000.0 9.86
2020-07-27 9.99 9.8 9.8 9.85 9100.0 9.73
2020-07-24 9.95 9.7 9.78 9.75 2800.0 9.63
2020-07-23 9.99 9.85 9.85 9.95 1500.0 9.83
2020-07-22 9.79 9.46 9.79 9.72 1300.0 9.6
2020-07-21 9.95 9.5 9.5 9.95 3800.0 9.83
2020-07-20 9.75 9.75 9.75 9.75 1300.0 9.63
2020-07-17 9.5 9.24 9.24 9.25 1500.0 9.14
2020-07-16 9.21 9.21 9.21 9.21 200.0 9.1
2020-07-15 9.29 9.22 9.28 9.28 2500.0 9.17
2020-07-14 9.27 9.26 9.27 9.26 1100.0 9.15
2020-07-13 9.1 9.1 9.1 9.1 0.0 8.99
2020-07-10 9.1 9.1 9.1 9.1 1100.0 8.99
2020-07-09 9.82 9.21 9.25 9.21 3600.0 9.1
2020-07-08 9.5 9.5 9.5 9.5 0.0 9.38
2020-07-07 9.5 9.5 9.5 9.5 0.0 9.38
2020-07-06 9.5 9.5 9.5 9.5 200.0 9.38
2020-07-02 9.64 9.42 9.46 9.59 4700.0 9.47
2020-07-01 9.45 9.45 9.45 9.45 0.0 9.33
2020-06-30 9.49 9.31 9.31 9.45 2400.0 9.33
2020-06-29 9.22 9.13 9.13 9.22 500.0 9.11
2020-06-26 9.43 9.1 9.43 9.1 12500.0 8.99
2020-06-25 9.49 9.3 9.49 9.36 1500.0 9.25
2020-06-24 9.4 9.24 9.4 9.36 4600.0 9.25
2020-06-23 9.84 9.6 9.8 9.66 8900.0 9.54
2020-06-22 10.02 9.8 10.0 9.8 3200.0 9.68
2020-06-19 10.25 9.99 10.25 10.25 10300.0 10.12
2020-06-18 9.97 9.96 9.96 9.96 700.0 9.84
2020-06-17 10.25 9.96 10.19 9.96 4900.0 9.84
2020-06-16 10.21 9.75 10.0 9.95 1700.0 9.83
2020-06-15 9.82 9.82 9.82 9.82 500.0 9.7
2020-06-12 10.17 9.81 10.17 9.81 5700.0 9.69
2020-06-11 10.25 10.17 10.25 10.17 5400.0 10.05
2020-06-10 10.72 10.56 10.72 10.7 11200.0 10.57
2020-06-09 10.59 10.48 10.49 10.52 1100.0 10.39
2020-06-08 10.72 10.6 10.72 10.66 3800.0 10.53
2020-06-05 10.48 10.17 10.36 10.4 5400.0 10.27
2020-06-04 10.33 10.18 10.18 10.27 5600.0 10.14
2020-06-03 10.25 10.1 10.22 10.2 4700.0 10.01
2020-06-02 9.96 9.96 9.96 9.96 1200.0 9.77
2020-06-01 10.09 9.9 10.09 9.96 600.0 9.77
2020-05-29 10.25 10.0 10.25 10.07 1000.0 9.88
2020-05-28 10.05 10.02 10.05 10.04 700.0 9.85
2020-05-27 10.0 9.99 9.99 10.0 4000.0 9.81
2020-05-26 10.04 9.87 10.04 10.03 2700.0 9.84
2020-05-22 10.03 10.03 10.03 10.03 200.0 9.84
2020-05-21 9.95 9.8 9.8 9.84 7800.0 9.65
2020-05-20 9.84 9.84 9.84 9.84 500.0 9.65
2020-05-19 9.51 9.5 9.51 9.5 800.0 9.32
2020-05-18 9.5 9.0 9.0 9.5 6700.0 9.32
2020-05-15 9.0 8.7 8.84 8.99 14500.0 8.82
2020-05-14 9.31 8.94 9.3 8.94 7900.0 8.77
2020-05-13 9.7 9.3 9.66 9.4 7600.0 9.22
2020-05-12 10.14 9.72 10.14 9.72 5100.0 9.54
2020-05-11 10.34 10.0 10.1 10.0 4600.0 9.81
2020-05-08 10.46 10.15 10.15 10.45 2700.0 10.25
2020-05-07 10.6 10.07 10.6 10.15 4400.0 9.96
2020-05-06 10.64 10.28 10.28 10.29 1900.0 10.09
2020-05-05 10.8 10.75 10.8 10.76 1100.0 10.56
2020-05-04 10.89 10.81 10.85 10.85 3700.0 10.64
2020-05-01 10.84 10.26 10.26 10.75 10000.0 10.55
2020-04-30 10.83 9.97 10.01 10.83 12800.0 10.62
2020-04-29 10.77 9.9 10.05 10.5 15200.0 10.3
2020-04-28 10.03 10.03 10.03 10.03 600.0 9.84
2020-04-27 10.47 9.8 10.0 9.8 13700.0 9.61
2020-04-24 9.95 9.71 9.87 9.71 13400.0 9.53
2020-04-23 9.82 9.28 9.75 9.28 2000.0 9.1
2020-04-22 9.54 9.54 9.54 9.54 200.0 9.36
2020-04-21 9.86 9.44 9.86 9.44 400.0 9.26
2020-04-20 9.8 9.56 9.75 9.56 1100.0 9.38
2020-04-17 9.81 9.75 9.75 9.8 2200.0 9.61
2020-04-16 10.34 9.0 10.34 9.0 5900.0 8.83
2020-04-15 10.0 9.94 10.0 9.94 600.0 9.75
2020-04-14 10.0 9.68 10.0 9.68 4700.0 9.5
2020-04-13 10.21 9.99 10.03 10.0 4700.0 9.81
2020-04-09 10.25 10.0 10.05 10.05 12400.0 9.86
2020-04-08 10.26 9.5 10.26 9.5 900.0 9.32
2020-04-07 9.33 9.33 9.33 9.33 0.0 9.15
2020-04-06 10.0 9.11 10.0 9.33 2200.0 9.15
2020-04-03 8.7 8.7 8.7 8.7 0.0 8.53
2020-04-02 9.57 8.7 8.75 8.7 10000.0 8.53
2020-04-01 8.75 8.56 8.75 8.75 8400.0 8.58
2020-03-31 8.82 8.75 8.81 8.75 3700.0 8.58
2020-03-30 9.0 8.76 9.0 8.8 1700.0 8.63
2020-03-27 9.2 8.5 8.5 9.2 7000.0 9.03
2020-03-26 8.78 8.1 8.1 8.78 400.0 8.61
2020-03-25 8.9 8.6 8.9 8.6 1900.0 8.44
2020-03-24 8.41 8.0 8.41 8.26 9500.0 8.1
2020-03-23 9.25 9.25 9.25 9.25 0.0 9.07
2020-03-20 10.1 8.91 8.91 9.25 13100.0 9.07
2020-03-19 10.41 8.11 10.41 8.95 6100.0 8.78
2020-03-18 11.05 10.0 10.75 10.05 4400.0 9.86
2020-03-17 11.0 10.86 11.0 10.86 1100.0 10.65
2020-03-16 10.5 10.5 10.5 10.5 0.0 10.3
2020-03-13 11.07 10.5 11.07 10.5 400.0 10.3
2020-03-12 11.37 10.06 11.37 10.15 6600.0 9.96
2020-03-11 13.1 11.7 13.1 11.7 2200.0 11.48
2020-03-10 13.2 13.2 13.2 13.2 0.0 12.95
2020-03-09 13.5 13.2 13.3 13.2 4300.0 12.95
2020-03-06 13.31 13.31 13.31 13.31 300.0 13.06
2020-03-05 13.91 13.7 13.9 13.7 4300.0 13.44
2020-03-04 14.02 13.9 14.02 13.9 600.0 13.57
2020-03-03 14.33 13.9 14.33 13.94 1300.0 13.61
2020-03-02 14.2 13.92 14.2 13.92 1000.0 13.59
2020-02-28 14.36 13.79 14.36 13.79 3300.0 13.46
2020-02-27 14.6 14.37 14.6 14.37 1900.0 14.03
2020-02-26 14.74 14.6 14.74 14.6 800.0 14.25
2020-02-25 14.55 14.55 14.55 14.55 0.0 14.2
2020-02-24 15.26 14.54 15.16 14.55 9200.0 14.2
2020-02-21 15.44 15.15 15.39 15.15 12800.0 14.79
2020-02-20 15.37 15.2 15.2 15.37 1900.0 15.0
2020-02-19 15.3 15.25 15.25 15.25 2000.0 14.89
2020-02-18 15.44 15.25 15.3 15.25 3400.0 14.89