Bank of the James Financial Group Stock Price History
NASDAQ: BOTJFinanceMajor BanksUSD
26.94-0.22 (-0.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BOTJ price history at a glance
The price history for Bank of the James Financial Group (BOTJ) on this page begins on August 7, 2000, when the stock closed at $3.47; it most recently closed at $26.94 on October 5, 2026. The highest price in this record is $29.79, reached on May 4, 2026; the latest close is 9.6% below that peak. Across the 25 complete calendar years in the table, BOTJ finished higher in 16 and lower in 9. Its best year was 2003 (+58.8%) and its worst was 2008 (-33.6%).
Over roughly 26 years the share price changed +676.5%, a 8.2% compound annual price return (excluding dividends). In the last 12 months alone, BOTJ has gained 70.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $29.79
- Date of high
- May 4, 2026
- Low since 2000
- $1.82
- Date of low
- Nov 29, 2010
- 52-week high
- $29.79
- 52-week low
- $14.44
- Last close
- $26.94
BOTJ returns
1 week
-1.32%
1 month
-3.27%
3 months
+5.61%
6 months
+21.19%
Year to date
+44.99%
1 year
+70.29%
3 years
+165.94%
5 years
+83.51%
BOTJ price return, excluding dividends.
BOTJ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.94 | +45.31% |
| 2025 | 18.54 | +23.19% |
| 2024 | 15.05 | +23.16% |
| 2023 | 12.22 | +2.60% |
| 2022 | 11.91 | -22.96% |
| 2021 | 15.46 | +40.31% |
| 2020 | 11.02 | -20.05% |
| 2019 | 13.78 | +16.17% |
| 2018 | 11.86 | -12.59% |
| 2017 | 13.57 | -1.58% |
| 2016 | 13.79 | +17.32% |
| 2015 | 11.75 | +23.73% |
| 2014 | 9.50 | +13.59% |
| 2013 | 8.36 | +55.93% |
| 2012 | 5.36 | +34.09% |
| 2011 | 4.00 | -32.31% |
| 2010 | 5.91 | -3.38% |
| 2009 | 6.12 | -2.87% |
| 2008 | 6.30 | -33.59% |
| 2007 | 9.48 | -23.09% |
| 2006 | 12.33 | +21.48% |
| 2005 | 10.15 | +19.39% |
| 2004 | 8.50 | +17.06% |
| 2003 | 7.26 | +58.78% |
| 2002 | 4.57 | +20.83% |
| 2001 | 3.78 | +17.08% |
| 2000* | 3.23 | -6.82% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
BOTJ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.20 | 27.42 | 26.92 | 26.94 | -0.81% | |
| 27.09 | 27.40 | 26.89 | 27.16 | +0.28% | |
| 27.19 | 27.65 | 26.95 | 27.09 | -0.68% | |
| 27.42 | 27.80 | 26.85 | 27.27 | -0.26% | |
| 27.39 | 27.96 | 27.31 | 27.34 | +0.15% | |
| 27.35 | 28.14 | 27.00 | 27.30 | +0.37% | |
| 26.86 | 28.50 | 26.71 | 27.20 | +1.38% | |
| 27.05 | 27.19 | 26.61 | 26.83 | -0.78% | |
| 27.26 | 27.70 | 26.56 | 27.04 | -0.62% | |
| 26.75 | 27.77 | 26.58 | 27.21 | +1.72% | |
| 26.65 | 27.50 | 26.65 | 26.75 | +0.22% | |
| 26.37 | 27.10 | 26.37 | 26.69 | +0.72% | |
| 26.68 | 26.88 | 25.50 | 26.50 | -0.75% | |
| 27.02 | 27.20 | 26.60 | 26.70 | -0.93% | |
| 27.26 | 27.62 | 26.71 | 26.95 | -1.10% | |
| 27.25 | 27.46 | 27.00 | 27.25 | -0.18% | |
| 27.42 | 27.57 | 26.97 | 27.30 | +0.15% | |
| 27.53 | 27.77 | 26.76 | 27.26 | -0.51% | |
| 27.58 | 28.00 | 27.40 | 27.40 | -0.54% | |
| 27.56 | 27.96 | 27.35 | 27.55 | +0.29% | |
| 28.05 | 28.30 | 27.47 | 27.47 | -1.54% | |
| 27.80 | 28.27 | 27.64 | 27.90 | +0.18% | |
| 28.15 | 28.19 | 27.85 | 27.85 | -1.07% | |
| 27.60 | 28.25 | 27.38 | 28.15 | +1.99% | |
| 27.58 | 28.01 | 27.50 | 27.60 | +0.40% | |
| 27.25 | 27.52 | 27.15 | 27.49 | +1.81% | |
| 26.65 | 27.37 | 26.65 | 27.00 | +1.31% | |
| 27.13 | 27.24 | 26.59 | 26.65 | -1.44% | |
| 27.00 | 27.13 | 26.80 | 27.04 | +0.11% | |
| 26.97 | 27.28 | 26.80 | 27.01 | +0.56% | |
| 26.72 | 26.98 | 26.35 | 26.86 | +0.52% | |
| 26.87 | 27.10 | 26.50 | 26.72 | -0.30% | |
| 27.15 | 27.45 | 26.67 | 26.80 | -0.78% | |
| 26.97 | 27.51 | 26.84 | 27.01 | -0.22% | |
| 27.06 | 27.25 | 26.89 | 27.07 | -0.29% | |
| 26.87 | 27.30 | 26.85 | 27.15 | 0.00% | |
| 27.74 | 27.74 | 26.64 | 27.15 | -1.31% | |
| 27.91 | 27.93 | 27.23 | 27.51 | -0.79% | |
| 27.55 | 27.98 | 27.22 | 27.73 | -0.14% | |
| 27.75 | 28.29 | 27.62 | 27.77 | +0.04% | |
| 27.75 | 28.09 | 27.40 | 27.76 | +0.91% | |
| 27.65 | 28.10 | 27.30 | 27.51 | +0.73% | |
| 27.20 | 27.65 | 27.10 | 27.31 | +1.07% | |
| 27.50 | 27.70 | 27.00 | 27.02 | -0.84% | |
| 27.09 | 27.66 | 26.90 | 27.25 | +0.59% | |
| 27.19 | 28.01 | 26.86 | 27.09 | -0.07% | |
| 27.05 | 28.52 | 27.04 | 27.11 | +0.04% | |
| 27.06 | 27.35 | 26.62 | 27.10 | -0.22% | |
| 26.96 | 27.53 | 26.42 | 27.16 | +0.44% | |
| 27.71 | 28.01 | 26.82 | 27.04 | -2.06% | |
| 27.86 | 27.96 | 27.61 | 27.61 | -0.65% | |
| 28.03 | 28.56 | 27.57 | 27.79 | +0.14% | |
| 27.01 | 27.84 | 27.01 | 27.75 | +2.74% | |
| 26.94 | 27.36 | 26.94 | 27.01 | +0.30% | |
| 26.65 | 27.54 | 26.65 | 26.93 | +1.43% | |
| 26.50 | 26.68 | 26.04 | 26.55 | +0.19% | |
| 26.75 | 26.75 | 26.30 | 26.50 | -0.38% | |
| 26.71 | 26.94 | 26.60 | 26.60 | -0.41% | |
| 26.72 | 26.99 | 26.40 | 26.71 | +0.04% | |
| 26.66 | 26.83 | 26.19 | 26.70 | -0.60% | |
| 26.18 | 27.42 | 26.18 | 26.86 | +2.44% | |
| 25.96 | 26.38 | 25.96 | 26.22 | +0.54% | |
| 26.12 | 26.30 | 25.95 | 26.08 | -0.11% | |
| 25.52 | 26.35 | 25.35 | 26.11 | +2.35% | |
| 25.50 | 25.66 | 25.25 | 25.51 | +0.43% | |
| 25.50 | 25.50 | 25.00 | 25.40 | +0.75% | |
| 25.37 | 25.74 | 24.98 | 25.21 | -0.16% | |
| 25.40 | 25.76 | 25.08 | 25.25 | -0.75% | |
| 25.73 | 26.06 | 25.21 | 25.44 | -0.70% | |
| 25.93 | 26.40 | 25.44 | 25.62 | -1.16% | |
| 25.63 | 26.60 | 25.34 | 25.92 | +1.57% | |
| 24.85 | 25.90 | 24.79 | 25.52 | +3.32% | |
| 24.61 | 24.90 | 24.52 | 24.70 | +0.78% | |
| 24.40 | 24.70 | 24.40 | 24.51 | +0.29% | |
| 24.65 | 24.70 | 24.41 | 24.44 | -0.45% | |
| 24.65 | 24.75 | 24.53 | 24.55 | 0.00% | |
| 24.65 | 24.77 | 24.50 | 24.55 | +0.61% | |
| 24.55 | 24.90 | 24.40 | 24.40 | -0.61% | |
| 24.43 | 24.89 | 24.24 | 24.55 | +1.82% | |
| 24.40 | 24.90 | 23.83 | 24.11 | -0.41% | |
| 24.81 | 24.90 | 24.10 | 24.21 | -1.67% | |
| 24.86 | 25.22 | 24.39 | 24.62 | -0.57% | |
| 24.78 | 24.90 | 24.71 | 24.76 | -0.12% | |
| 24.90 | 25.00 | 24.30 | 24.79 | +0.28% | |
| 25.24 | 26.49 | 24.70 | 24.72 | -1.08% | |
| 24.50 | 26.00 | 24.50 | 24.99 | +2.97% | |
| 23.14 | 24.40 | 23.08 | 24.27 | +5.75% | |
| 22.90 | 23.05 | 22.84 | 22.95 | +0.04% | |
| 22.84 | 23.00 | 22.83 | 22.94 | +1.59% | |
| 22.78 | 22.80 | 22.35 | 22.58 | -0.40% | |
| 22.66 | 22.90 | 22.66 | 22.67 | +0.04% | |
| 22.65 | 23.00 | 22.60 | 22.66 | -1.18% | |
| 22.97 | 23.10 | 22.90 | 22.93 | +0.31% | |
| 23.09 | 23.09 | 22.80 | 22.86 | -0.44% | |
| 23.08 | 23.25 | 22.91 | 22.96 | +0.53% | |
| 23.19 | 23.23 | 22.84 | 22.84 | +0.40% | |
| 22.99 | 22.99 | 22.57 | 22.75 | -0.66% | |
| 23.29 | 23.29 | 22.85 | 22.90 | -0.17% | |
| 23.29 | 23.29 | 22.86 | 22.94 | +0.84% | |
| 23.29 | 23.29 | 22.75 | 22.75 | -0.48% | |
| 23.22 | 23.23 | 22.80 | 22.86 | 0.00% | |
| 23.04 | 23.25 | 22.66 | 22.86 | -0.39% | |
| 23.16 | 23.29 | 22.95 | 22.95 | -0.30% | |
| 23.45 | 23.45 | 23.01 | 23.02 | -1.62% | |
| 23.25 | 23.44 | 23.25 | 23.40 | +0.60% | |
| 23.45 | 23.45 | 23.15 | 23.26 | -0.30% | |
| 23.20 | 23.48 | 23.18 | 23.33 | +0.52% | |
| 23.22 | 23.50 | 23.11 | 23.21 | +0.43% | |
| 23.49 | 23.49 | 23.00 | 23.11 | -1.20% | |
| 23.60 | 23.71 | 23.21 | 23.39 | -0.47% | |
| 23.00 | 29.79 | 22.95 | 23.50 | +2.49% | |
| 22.98 | 23.18 | 22.93 | 22.93 | -0.13% | |
| 22.90 | 23.19 | 22.90 | 22.96 | +0.26% | |
| 23.20 | 23.20 | 22.90 | 22.90 | -1.21% | |
| 23.19 | 23.19 | 23.18 | 23.18 | -0.09% | |
| 23.40 | 23.40 | 23.20 | 23.20 | -0.39% | |
| 23.29 | 23.29 | 23.29 | 23.29 | +0.17% | |
| 23.20 | 23.37 | 23.18 | 23.25 | +0.22% | |
| 23.42 | 23.42 | 23.10 | 23.20 | 0.00% | |
| 23.49 | 23.50 | 23.15 | 23.20 | -0.64% | |
| 23.31 | 23.50 | 23.26 | 23.35 | +1.04% | |
| 22.60 | 23.45 | 22.60 | 23.11 | +2.21% | |
| 22.46 | 23.15 | 22.25 | 22.61 | +1.30% | |
| 22.28 | 22.75 | 22.10 | 22.32 | +0.90% | |
| 21.70 | 22.50 | 21.70 | 22.12 | +1.70% | |
| 22.20 | 22.34 | 21.70 | 21.75 | -2.16% | |
| 22.76 | 23.00 | 22.01 | 22.23 | -2.41% | |
| 22.46 | 23.00 | 22.46 | 22.78 | +2.15% | |
| 21.35 | 23.00 | 21.35 | 22.30 | +4.74% | |
| 20.96 | 21.35 | 20.80 | 21.29 | +1.09% | |
| 21.05 | 21.10 | 20.50 | 21.06 | -0.19% | |
| 20.40 | 21.10 | 20.40 | 21.10 | +1.93% | |
| 20.75 | 20.75 | 20.50 | 20.70 | +0.49% | |
| 20.65 | 20.84 | 20.60 | 20.60 | -0.48% | |
| 20.60 | 20.70 | 20.35 | 20.70 | +0.49% | |
| 20.80 | 20.80 | 20.60 | 20.60 | -0.48% | |
| 21.00 | 21.00 | 20.70 | 20.70 | -1.05% | |
| 21.10 | 21.10 | 20.47 | 20.92 | 0.00% | |
| 20.95 | 20.96 | 20.92 | 20.92 | -0.19% | |
| 20.41 | 21.06 | 20.41 | 20.96 | +4.70% | |
| 20.90 | 21.10 | 20.00 | 20.02 | -4.67% | |
| 20.82 | 21.00 | 20.80 | 21.00 | -0.24% | |
| 21.09 | 21.09 | 20.53 | 21.05 | +0.19% | |
| 21.20 | 21.20 | 21.00 | 21.01 | 0.00% | |
| 20.90 | 21.40 | 20.85 | 21.01 | +0.33% | |
| 19.90 | 21.00 | 19.82 | 20.94 | +5.02% | |
| 19.88 | 19.94 | 19.88 | 19.94 | -0.25% | |
| 19.70 | 19.99 | 19.70 | 19.99 | +0.71% | |
| 19.71 | 19.85 | 19.70 | 19.85 | +0.15% | |
| 19.80 | 19.97 | 19.80 | 19.82 | -0.80% | |
| 19.86 | 20.00 | 19.74 | 19.98 | +0.65% | |
| 19.89 | 20.00 | 19.85 | 19.85 | -0.20% | |
| 19.30 | 20.29 | 19.30 | 19.89 | +3.97% | |
| 19.37 | 19.99 | 19.00 | 19.13 | -0.36% | |
| 19.65 | 20.00 | 19.20 | 19.20 | -3.61% | |
| 20.60 | 20.92 | 19.92 | 19.92 | -3.49% | |
| 20.65 | 20.70 | 20.49 | 20.64 | -0.29% | |
| 20.80 | 20.80 | 20.70 | 20.70 | -0.10% | |
| 20.75 | 20.99 | 20.49 | 20.72 | -1.24% | |
| 20.84 | 21.35 | 20.75 | 20.98 | +0.38% | |
| 20.90 | 21.45 | 20.70 | 20.90 | 0.00% | |
| 20.65 | 20.90 | 20.40 | 20.90 | +0.63% | |
| 20.82 | 20.82 | 20.41 | 20.77 | +1.27% | |
| 20.90 | 20.90 | 20.51 | 20.51 | -1.11% | |
| 20.35 | 20.90 | 20.04 | 20.74 | +0.83% | |
| 20.35 | 20.57 | 20.00 | 20.57 | +2.75% | |
| 20.33 | 20.50 | 20.02 | 20.02 | -1.43% | |
| 21.22 | 21.22 | 20.30 | 20.31 | -1.46% | |
| 20.81 | 21.39 | 20.40 | 20.61 | +0.78% | |
| 20.95 | 21.49 | 20.45 | 20.45 | -2.57% | |
| 20.27 | 21.20 | 20.13 | 20.99 | +2.59% | |
| 20.03 | 20.99 | 20.02 | 20.46 | +2.15% | |
| 19.75 | 20.50 | 19.75 | 20.03 | +0.15% | |
| 19.35 | 20.02 | 19.35 | 20.00 | +5.82% | |
| 18.88 | 20.00 | 18.88 | 18.90 | 0.00% | |
| 18.70 | 19.00 | 17.98 | 18.90 | +1.07% | |
| 18.60 | 18.70 | 18.58 | 18.70 | +0.86% | |
| 18.04 | 18.59 | 18.00 | 18.54 | +1.04% | |
| 17.75 | 18.40 | 17.75 | 18.35 | +1.27% | |
| 17.51 | 18.12 | 17.34 | 18.12 | +0.17% | |
| 18.05 | 18.25 | 18.05 | 18.09 | -0.06% | |
| 18.24 | 18.25 | 18.10 | 18.10 | -0.44% | |
| 18.10 | 18.40 | 18.10 | 18.18 | -0.93% | |
| 18.36 | 18.36 | 18.35 | 18.35 | -0.27% | |
| 18.50 | 18.55 | 18.40 | 18.40 | -0.86% | |
| 18.25 | 18.56 | 18.25 | 18.56 | +1.14% | |
| 18.35 | 18.35 | 18.35 | 18.35 | +1.38% | |
| 18.10 | 18.10 | 18.10 | 18.10 | 0.00% | |
| 18.22 | 18.39 | 17.70 | 18.10 | -0.66% | |
| 18.18 | 18.59 | 18.18 | 18.22 | -0.27% | |
| 18.39 | 18.56 | 18.25 | 18.27 | -0.65% | |
| 18.55 | 18.59 | 18.39 | 18.39 | -1.08% | |
| 18.60 | 18.60 | 18.50 | 18.59 | +0.27% | |
| 18.60 | 18.60 | 18.26 | 18.54 | -0.22% | |
| 18.37 | 18.60 | 18.37 | 18.58 | +1.81% | |
| 18.50 | 18.50 | 18.25 | 18.25 | -1.46% | |
| 18.69 | 18.70 | 18.21 | 18.52 | +1.70% | |
| 18.21 | 18.21 | 18.21 | 18.21 | -2.52% | |
| 18.68 | 18.68 | 18.68 | 18.68 | +2.02% | |
| 18.11 | 18.31 | 18.00 | 18.31 | +0.99% | |
| 17.95 | 18.54 | 17.75 | 18.13 | +0.72% | |
| 18.50 | 18.70 | 17.89 | 18.00 | -3.74% | |
| 18.75 | 18.75 | 18.31 | 18.70 | -0.16% | |
| 18.74 | 18.74 | 18.40 | 18.73 | +1.02% | |
| 18.50 | 18.55 | 18.38 | 18.54 | +0.22% | |
| 18.00 | 18.50 | 18.00 | 18.50 | +2.78% | |
| 18.30 | 18.40 | 18.00 | 18.00 | -1.96% | |
| 18.00 | 18.50 | 18.00 | 18.36 | +2.34% | |
| 18.00 | 18.25 | 17.94 | 17.94 | +0.50% | |
| 17.95 | 17.95 | 17.85 | 17.85 | -0.28% | |
| 18.00 | 18.00 | 17.76 | 17.90 | +0.56% | |
| 17.89 | 18.00 | 17.78 | 17.80 | +0.39% | |
| 17.89 | 17.89 | 17.73 | 17.73 | 0.00% | |
| 17.75 | 17.75 | 17.58 | 17.73 | +0.68% | |
| 17.52 | 18.00 | 17.52 | 17.61 | -2.38% | |
| 17.50 | 18.04 | 17.50 | 18.04 | +0.22% | |
| 18.01 | 18.01 | 17.98 | 18.00 | +5.82% | |
| 17.24 | 18.13 | 16.97 | 17.01 | -2.24% | |
| 17.60 | 17.75 | 17.16 | 17.40 | 0.00% | |
| 17.25 | 18.14 | 16.65 | 17.40 | -2.08% | |
| 16.90 | 18.10 | 16.90 | 17.77 | +0.97% | |
| 18.50 | 18.50 | 17.60 | 17.60 | +3.10% | |
| 17.19 | 17.90 | 16.90 | 17.07 | +0.47% | |
| 16.60 | 17.00 | 16.60 | 16.99 | +1.74% | |
| 16.75 | 16.84 | 16.49 | 16.70 | -0.60% | |
| 16.90 | 17.24 | 16.80 | 16.80 | -1.12% | |
| 16.77 | 16.99 | 16.77 | 16.99 | +1.31% | |
| 16.77 | 16.77 | 16.77 | 16.77 | -2.50% | |
| 17.01 | 17.46 | 16.55 | 17.20 | +1.30% | |
| 17.00 | 17.00 | 16.98 | 16.98 | +0.06% | |
| 16.80 | 16.97 | 16.50 | 16.97 | +0.41% | |
| 16.90 | 16.90 | 16.90 | 16.90 | -0.29% | |
| 16.50 | 16.97 | 16.50 | 16.95 | +2.60% | |
| 16.86 | 17.13 | 16.50 | 16.52 | -2.82% | |
| 16.21 | 17.50 | 16.20 | 17.00 | -0.29% | |
| 16.30 | 17.05 | 16.25 | 17.05 | +4.99% | |
| 16.15 | 16.25 | 16.15 | 16.24 | 0.00% | |
| 16.21 | 16.24 | 16.20 | 16.24 | +0.06% | |
| 15.72 | 16.23 | 15.72 | 16.23 | -0.12% | |
| 15.80 | 16.25 | 15.80 | 16.25 | +2.20% | |
| 15.73 | 15.90 | 15.52 | 15.90 | +0.70% | |
| 15.79 | 15.79 | 15.79 | 15.79 | 0.00% | |
| 15.90 | 15.90 | 15.50 | 15.79 | -0.57% | |
| 15.92 | 16.00 | 15.72 | 15.88 | +0.25% | |
| 15.70 | 15.84 | 14.44 | 15.84 | +0.51% | |
| 14.57 | 15.76 | 14.57 | 15.76 | +2.01% | |
| 15.65 | 15.65 | 15.40 | 15.45 | -2.22% | |
| 15.79 | 15.80 | 15.79 | 15.80 | +0.38% | |
| 15.51 | 15.84 | 15.51 | 15.74 | +0.51% | |
| 15.68 | 15.84 | 15.60 | 15.66 | -0.63% | |
| 15.75 | 15.90 | 15.75 | 15.76 | -0.38% | |
| 15.82 | 15.92 | 15.82 | 15.82 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BOTJ chart for longer ranges.