Bank of the James Financial Gro - Price History
Monthly price history for BOTJ (Bank of the James Financial Gro)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $10.24 | $10.24 |
| March 2024 | $10.36 | $10.36 |
| February 2024 | $11.75 | $11.75 |
| January 2024 | $12.02 | $12.13 |
| December 2023 | $12.11 | $12.22 |
| November 2023 | $9.90 | $9.99 |
| October 2023 | $9.73 | $9.90 |
| September 2023 | $10.32 | $10.50 |
| August 2023 | $10.54 | $10.72 |
| July 2023 | $10.76 | $11.03 |
| June 2023 | $8.88 | $9.10 |
| May 2023 | $8.95 | $9.25 |
| April 2023 | $9.35 | $9.66 |
| March 2023 | $10.17 | $10.51 |
| February 2023 | $12.45 | $12.95 |
| January 2023 | $12.31 | $12.80 |
| December 2022 | $11.45 | $11.91 |
| November 2022 | $11.40 | $11.85 |
| October 2022 | $11.41 | $11.95 |
| September 2022 | $12.07 | $12.64 |
| August 2022 | $11.75 | $12.37 |
| July 2022 | $12.11 | $12.75 |
| June 2022 | $12.34 | $13 |
| May 2022 | $12.14 | $12.85 |
| April 2022 | $14.36 | $15.20 |
| March 2022 | $14.06 | $14.89 |
| February 2022 | $14.17 | $15.07 |
| January 2022 | $14.23 | $15.13 |
| December 2021 | $14.54 | $15.46 |
| November 2021 | $14.68 | $15.61 |
| October 2021 | $14.60 | $15.60 |
| September 2021 | $13.48 | $14.40 |
| August 2021 | $13.18 | $14.15 |
| July 2021 | $14.88 | $15.97 |
| June 2021 | $14.90 | $16 |
| May 2021 | $15.49 | $18.36 |
| April 2021 | $12.65 | $14.99 |
| March 2021 | $11.90 | $14.10 |
| February 2021 | $12.42 | $14.79 |
| January 2021 | $11.41 | $13.58 |
| December 2020 | $10.18 | $12.12 |
| November 2020 | $10.50 | $12.50 |
| October 2020 | $8.24 | $9.86 |
| September 2020 | $8.14 | $9.75 |
| August 2020 | $8.48 | $10.22 |
| July 2020 | $8.56 | $10.32 |
| June 2020 | $7.84 | $9.45 |
| May 2020 | $8.29 | $10.06 |
| April 2020 | $8.92 | $10.83 |
| March 2020 | $7.21 | $8.75 |
| February 2020 | $11.30 | $13.79 |
| January 2020 | $12.21 | $14.90 |
| December 2019 | $12.52 | $15.27 |
| November 2019 | $12.21 | $14.93 |
| October 2019 | $12.16 | $14.94 |
| September 2019 | $11.64 | $14.30 |
| August 2019 | $11.69 | $14.42 |
| July 2019 | $12.18 | $15.02 |
| June 2019 | $11.97 | $14.76 |
| May 2019 | $11.34 | $14.05 |
| April 2019 | $11.32 | $14.02 |
| March 2019 | $11.07 | $13.72 |
| February 2019 | $11.86 | $14.76 |
| January 2019 | $11.41 | $14.20 |
| December 2018 | $10.45 | $13 |
| November 2018 | $10.93 | $13.60 |
| October 2018 | $11.90 | $14.88 |
| September 2018 | $12.65 | $15.81 |
| August 2018 | $12.44 | $15.61 |
| July 2018 | $12.95 | $16.25 |
| June 2018 | $13.19 | $16.55 |
| May 2018 | $11.99 | $15.10 |
| April 2018 | $11.91 | $15 |
| March 2018 | $12.14 | $15.29 |
| February 2018 | $11.94 | $15.10 |
| January 2018 | $11.82 | $14.95 |
| December 2017 | $11.81 | $14.93 |
| November 2017 | $11.74 | $14.85 |
| October 2017 | $11.50 | $14.60 |
| September 2017 | $11.42 | $14.50 |
| August 2017 | $11.77 | $15 |
| July 2017 | $12.04 | $15.35 |
| June 2017 | $11.74 | $14.96 |
| May 2017 | $12.10 | $15.49 |
| April 2017 | $11.92 | $15.25 |
| March 2017 | $11.43 | $14.62 |
| February 2017 | $12.42 | $15.95 |
| January 2017 | $11.87 | $15.25 |
| December 2016 | $11.81 | $15.17 |
| November 2016 | $11.48 | $14.75 |
| October 2016 | $10 | $12.90 |
| September 2016 | $9.42 | $12.15 |
| August 2016 | $9.68 | $12.55 |
| July 2016 | $9.92 | $12.86 |
| June 2016 | $9.45 | $12.25 |
| May 2016 | $9.60 | $12.50 |
| April 2016 | $9.21 | $12 |
| March 2016 | $8.99 | $11.71 |
| February 2016 | $8.88 | $11.62 |
| January 2016 | $9.09 | $11.90 |
| December 2015 | $9.88 | $12.93 |
| November 2015 | $9.85 | $12.96 |
| October 2015 | $8.75 | $11.50 |
| September 2015 | $8.53 | $11.21 |
| August 2015 | $8.38 | $11.08 |
| July 2015 | $8.70 | $11.50 |
| June 2015 | $8.59 | $11.36 |
| May 2015 | $8.17 | $10.85 |
| April 2015 | $8.06 | $10.70 |
| March 2015 | $8.30 | $11.02 |
| February 2015 | $8.14 | $10.86 |
| January 2015 | $8.13 | $10.85 |
| December 2014 | $7.72 | $10.30 |
| November 2014 | $7.57 | $10.15 |
| October 2014 | $7.54 | $10.10 |
| September 2014 | $6.71 | $9 |
| August 2014 | $6.65 | $8.97 |
| July 2014 | $6.75 | $9.10 |
| June 2014 | $6.60 | $8.90 |
| May 2014 | $6.55 | $8.88 |
| April 2014 | $6.60 | $8.95 |
| March 2014 | $6.82 | $9.24 |
| February 2014 | $6.64 | $9 |
| January 2014 | $6.68 | $9.05 |
| December 2013 | $6.85 | $9.29 |
| November 2013 | $6.03 | $8.18 |
| October 2013 | $6.65 | $9.02 |
| September 2013 | $6.01 | $8.15 |
| August 2013 | $6.20 | $8.40 |
| July 2013 | $6.46 | $8.75 |
| June 2013 | $5.72 | $7.75 |
| May 2013 | $5.73 | $7.77 |
| April 2013 | $5.35 | $7.25 |
| March 2013 | $5.33 | $7.23 |
| February 2013 | $5.31 | $7.20 |
| January 2013 | $5.84 | $7.91 |
| December 2012 | $4.20 | $5.70 |
| November 2012 | $4.39 | $5.95 |
| October 2012 | $4.80 | $6.50 |
| September 2012 | $4.08 | $5.53 |
| August 2012 | $3.93 | $5.33 |
| July 2012 | $3.88 | $5.26 |
| June 2012 | $3.96 | $5.37 |
| May 2012 | $4.24 | $5.75 |
| April 2012 | $4.09 | $5.55 |
| March 2012 | $3.98 | $5.40 |
| February 2012 | $3.81 | $5.16 |
| January 2012 | $3.62 | $4.91 |
| December 2011 | $3.25 | $4.40 |
| November 2011 | $3.50 | $4.75 |
| October 2011 | $2.99 | $4.05 |
| September 2011 | $2.77 | $3.75 |
| August 2011 | $3.32 | $4.50 |
| July 2011 | $3.36 | $4.55 |
| June 2011 | $4.06 | $5.50 |
| May 2011 | $4.61 | $6.25 |
| April 2011 | $3.69 | $5 |
| March 2011 | $3.91 | $5.30 |
| February 2011 | $4.41 | $5.98 |
| January 2011 | $4.80 | $6.50 |
| December 2010 | $4.80 | $6.50 |
| November 2010 | $5.13 | $6.95 |
| October 2010 | $5.16 | $7 |
| September 2010 | $5.35 | $7.25 |
| August 2010 | $5.16 | $7 |
| July 2010 | $5.72 | $7.75 |
| June 2010 | $5.94 | $8.05 |
| May 2010 | $5.70 | $8.50 |
| April 2010 | $5.36 | $8 |
| March 2010 | $5.70 | $8.50 |
| February 2010 | $4.57 | $6.81 |
| January 2010 | $5.16 | $7.69 |
| December 2009 | $4.96 | $7.40 |
| November 2009 | $4.80 | $7.15 |
| October 2009 | $5.16 | $7.70 |
| September 2009 | $5.33 | $7.95 |
| August 2009 | $5.70 | $8.50 |
| July 2009 | $4.69 | $7 |
| June 2009 | $5.33 | $7.95 |
| May 2009 | $6.39 | $10 |
| April 2009 | $6.07 | $9.50 |
| March 2009 | $4.79 | $7.50 |
| February 2009 | $5.11 | $8 |
| January 2009 | $4.79 | $7.50 |
| December 2008 | $5.11 | $8 |
| November 2008 | $6.39 | $10 |
| October 2008 | $7.03 | $11 |
| September 2008 | $7.98 | $12.50 |
| August 2008 | $7.79 | $12.20 |
| July 2008 | $9.10 | $14.25 |
| June 2008 | $9.58 | $15 |
| May 2008 | $9.44 | $16.25 |
| April 2008 | $8.71 | $15 |
| March 2008 | $7.55 | $13 |
| February 2008 | $7.69 | $13.25 |
| January 2008 | $8.16 | $14.05 |
| December 2007 | $8.13 | $14 |
| November 2007 | $7.58 | $13.05 |
| October 2007 | $9.12 | $15.70 |
| September 2007 | $9.14 | $15.75 |
| August 2007 | $8.71 | $15 |
| July 2007 | $9.29 | $16 |
| June 2007 | $10.51 | $18.10 |
| May 2007 | $9.55 | $16.46 |
| April 2007 | $9.25 | $15.93 |
| March 2007 | $9.76 | $16.82 |
| February 2007 | $9.76 | $16.82 |
| January 2007 | $9.87 | $17 |
| December 2006 | $10 | $17.23 |
| November 2006 | $9.90 | $17.04 |
| October 2006 | $10.29 | $17.73 |
| September 2006 | $10.03 | $17.27 |
| August 2006 | $10.29 | $17.73 |
| July 2006 | $9.63 | $16.59 |
| June 2006 | $10.82 | $18.64 |
| May 2006 | $11.61 | $20 |
| April 2006 | $10.03 | $17.27 |
| March 2006 | $10.82 | $18.64 |
| February 2006 | $12.19 | $26.25 |
| January 2006 | $12.14 | $26.14 |
| December 2005 | $10.29 | $22.16 |
| November 2005 | $10.56 | $22.73 |
| October 2005 | $9.63 | $20.74 |
| September 2005 | $9.13 | $19.66 |
| August 2005 | $8.89 | $19.15 |
| July 2005 | $9.18 | $19.77 |
| June 2005 | $9.50 | $20.46 |
| May 2005 | $9.37 | $20.17 |
| April 2005 | $9.24 | $19.89 |
| March 2005 | $11.08 | $23.86 |
| February 2005 | $10.38 | $33.52 |
| January 2005 | $10.03 | $32.39 |
| December 2004 | $8.62 | $27.84 |
| November 2004 | $8.94 | $28.86 |
| October 2004 | $8.62 | $27.84 |
| September 2004 | $9.15 | $29.55 |
| August 2004 | $9.85 | $31.82 |
| July 2004 | $8.44 | $27.27 |
| June 2004 | $8.44 | $27.27 |
| May 2004 | $7.74 | $25 |
| April 2004 | $7.74 | $25 |
| March 2004 | $8.09 | $26.14 |
| February 2004 | $8.18 | $26.42 |
| January 2004 | $8.53 | $27.56 |
| December 2003 | $7.44 | $26.42 |
| November 2003 | $8 | $28.41 |
| October 2003 | $6.40 | $22.73 |
| September 2003 | $5.63 | $20 |
| August 2003 | $5.79 | $20.57 |
| July 2003 | $5.71 | $20.28 |
| June 2003 | $5.28 | $18.75 |
| May 2003 | $4.96 | $17.61 |
| April 2003 | $4.96 | $17.61 |
| March 2003 | $4.80 | $17.05 |
| February 2003 | $4.56 | $16.19 |
| January 2003 | $4.56 | $16.19 |
| December 2002 | $4.64 | $16.48 |
| November 2002 | $4.80 | $17.05 |
| October 2002 | $4.56 | $16.19 |
| September 2002 | $4.96 | $17.61 |
| August 2002 | $4.96 | $17.61 |
| July 2002 | $4.88 | $17.33 |
| June 2002 | $4.88 | $17.33 |
| May 2002 | $4.96 | $17.61 |
| April 2002 | $4.56 | $16.19 |
| March 2002 | $4.48 | $15.91 |
| February 2002 | $4.40 | $15.62 |
| January 2002 | $3.84 | $13.64 |
| December 2001 | $3.84 | $13.64 |
| November 2001 | $3.60 | $12.78 |
| October 2001 | $4.80 | $17.05 |
| September 2001 | $3.76 | $13.35 |
| August 2001 | $3.52 | $12.50 |
| July 2001 | $3.76 | $13.35 |
| June 2001 | $3.76 | $13.35 |
| May 2001 | $3.68 | $13.07 |
| April 2001 | $3.44 | $12.22 |
| March 2001 | $3.44 | $12.22 |
| February 2001 | $3.60 | $12.78 |
| January 2001 | $3.52 | $12.50 |
| December 2000 | $3.28 | $11.65 |
| November 2000 | $3.52 | $12.50 |
| October 2000 | $3.52 | $12.50 |
| September 2000 | $3.68 | $13.07 |
| August 2000 | $3.84 | $13.64 |
BOTJ
List: Challengers
Price: $9.92
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 4.03%
Payout Ratio: 21.39%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 1.91 USD
P/E Ratio: 6.42
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 900
Market Capitalization: 44.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 10.16%
DGR5: 6.10%