Get 20% lifetime commission for referring investors to digrin.com
here.
Bank of the James Financial Group, Inc. ( BOTJ) - Price History
Monthly price history for BOTJ (Bank of the James Financial Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $27.50 | $27.50 |
| July 2026 | $27.04 | $27.04 |
| June 2026 | $25.52 | $25.52 |
| May 2026 | $22.93 | $22.93 |
| April 2026 | $22.86 | $22.96 |
| March 2026 | $20.51 | $20.60 |
| February 2026 | $19.83 | $19.92 |
| January 2026 | $18.73 | $18.90 |
| December 2025 | $18.41 | $18.58 |
| November 2025 | $17.84 | $18 |
| October 2025 | $16.80 | $17.05 |
| September 2025 | $15.37 | $15.60 |
| August 2025 | $15.21 | $15.54 |
| July 2025 | $13.41 | $13.70 |
| June 2025 | $13.76 | $14.06 |
| May 2025 | $13.90 | $14.30 |
| April 2025 | $13.14 | $13.52 |
| March 2025 | $14.36 | $14.78 |
| February 2025 | $12.66 | $13.13 |
| January 2025 | $13.40 | $13.90 |
| December 2024 | $15.30 | $15.87 |
| November 2024 | $15.11 | $15.67 |
| October 2024 | $12.64 | $13.20 |
| September 2024 | $13.16 | $13.74 |
| August 2024 | $13.19 | $13.88 |
| July 2024 | $12.93 | $13.60 |
| June 2024 | $10.70 | $11.26 |
| May 2024 | $10.39 | $11.03 |
| April 2024 | $9.59 | $10.18 |
| March 2024 | $9.76 | $10.36 |
| February 2024 | $11.06 | $11.75 |
| January 2024 | $11.32 | $12.13 |
| December 2023 | $11.41 | $12.22 |
| November 2023 | $9.32 | $9.99 |
| October 2023 | $9.17 | $9.90 |
| September 2023 | $9.72 | $10.50 |
| August 2023 | $9.93 | $10.72 |
| July 2023 | $10.14 | $11.03 |
| June 2023 | $8.36 | $9.10 |
| May 2023 | $8.43 | $9.25 |
| April 2023 | $8.80 | $9.66 |
| March 2023 | $9.58 | $10.51 |
| February 2023 | $11.73 | $12.95 |
| January 2023 | $11.59 | $12.80 |
| December 2022 | $10.78 | $11.91 |
| November 2022 | $10.73 | $11.85 |
| October 2022 | $10.75 | $11.95 |
| September 2022 | $11.37 | $12.64 |
| August 2022 | $11.06 | $12.37 |
| July 2022 | $11.40 | $12.75 |
| June 2022 | $11.63 | $13 |
| May 2022 | $11.43 | $12.85 |
| April 2022 | $13.52 | $15.20 |
| March 2022 | $13.24 | $14.89 |
| February 2022 | $13.34 | $15.07 |
| January 2022 | $13.40 | $15.13 |
| December 2021 | $13.69 | $15.46 |
| November 2021 | $13.82 | $15.61 |
| October 2021 | $13.75 | $15.60 |
| September 2021 | $12.70 | $14.40 |
| August 2021 | $12.41 | $14.15 |
| July 2021 | $14.01 | $15.97 |
| June 2021 | $14.04 | $16 |
| May 2021 | $14.59 | $18.36 |
| April 2021 | $11.91 | $14.99 |
| March 2021 | $11.20 | $14.10 |
| February 2021 | $11.70 | $14.79 |
| January 2021 | $10.74 | $13.58 |
| December 2020 | $9.58 | $12.12 |
| November 2020 | $9.89 | $12.50 |
| October 2020 | $7.76 | $9.86 |
| September 2020 | $7.67 | $9.75 |
| August 2020 | $7.98 | $10.22 |
| July 2020 | $8.06 | $10.32 |
| June 2020 | $7.38 | $9.45 |
| May 2020 | $7.81 | $10.07 |
| April 2020 | $8.40 | $10.83 |
| March 2020 | $6.79 | $8.75 |
| February 2020 | $10.64 | $13.79 |
| January 2020 | $11.50 | $14.90 |
| December 2019 | $11.79 | $15.27 |
| November 2019 | $11.49 | $14.93 |
| October 2019 | $11.45 | $14.94 |
| September 2019 | $10.96 | $14.30 |
| August 2019 | $11.01 | $14.42 |
| July 2019 | $11.47 | $15.02 |
| June 2019 | $11.27 | $14.76 |
| May 2019 | $10.68 | $14.05 |
| April 2019 | $10.66 | $14.02 |
| March 2019 | $10.43 | $13.72 |
| February 2019 | $11.17 | $14.76 |
| January 2019 | $10.75 | $14.20 |
| December 2018 | $9.84 | $13 |
| November 2018 | $10.29 | $13.60 |
| October 2018 | $11.21 | $14.88 |
| September 2018 | $11.91 | $15.81 |
| August 2018 | $11.72 | $15.61 |
| July 2018 | $12.20 | $16.25 |
| June 2018 | $12.42 | $16.55 |
| May 2018 | $11.29 | $15.10 |
| April 2018 | $11.21 | $15 |
| March 2018 | $11.43 | $15.29 |
| February 2018 | $11.24 | $15.10 |
| January 2018 | $11.13 | $14.95 |
| December 2017 | $11.12 | $14.93 |
| November 2017 | $11.06 | $14.85 |
| October 2017 | $10.83 | $14.60 |
| September 2017 | $10.75 | $14.50 |
| August 2017 | $11.08 | $15 |
| July 2017 | $11.34 | $15.35 |
| June 2017 | $11.05 | $14.96 |
| May 2017 | $11.40 | $15.49 |
| April 2017 | $11.22 | $15.25 |
| March 2017 | $10.77 | $14.63 |
| February 2017 | $11.69 | $15.95 |
| January 2017 | $11.18 | $15.25 |
| December 2016 | $11.12 | $15.17 |
| November 2016 | $10.81 | $14.75 |
| October 2016 | $9.42 | $12.90 |
| September 2016 | $8.87 | $12.15 |
| August 2016 | $9.12 | $12.55 |
| July 2016 | $9.34 | $12.86 |
| June 2016 | $8.90 | $12.25 |
| May 2016 | $9.04 | $12.50 |
| April 2016 | $8.68 | $12 |
| March 2016 | $8.46 | $11.71 |
| February 2016 | $8.36 | $11.62 |
| January 2016 | $8.56 | $11.90 |
| December 2015 | $9.30 | $12.93 |
| November 2015 | $9.28 | $12.96 |
| October 2015 | $8.24 | $11.50 |
| September 2015 | $8.03 | $11.21 |
| August 2015 | $7.89 | $11.08 |
| July 2015 | $8.19 | $11.50 |
| June 2015 | $8.09 | $11.36 |
| May 2015 | $7.69 | $10.85 |
| April 2015 | $7.59 | $10.70 |
| March 2015 | $7.81 | $11.02 |
| February 2015 | $7.66 | $10.86 |
| January 2015 | $7.66 | $10.85 |
| December 2014 | $7.27 | $10.30 |
| November 2014 | $7.13 | $10.15 |
| October 2014 | $7.10 | $10.10 |
| September 2014 | $6.32 | $9 |
| August 2014 | $6.26 | $8.97 |
| July 2014 | $6.36 | $9.10 |
| June 2014 | $6.22 | $8.90 |
| May 2014 | $6.17 | $8.89 |
| April 2014 | $6.22 | $8.95 |
| March 2014 | $6.42 | $9.24 |
| February 2014 | $6.25 | $9 |
| January 2014 | $6.28 | $9.05 |
| December 2013 | $6.45 | $9.29 |
| November 2013 | $5.68 | $8.18 |
| October 2013 | $6.26 | $9.02 |
| September 2013 | $5.66 | $8.15 |
| August 2013 | $5.83 | $8.40 |
| July 2013 | $6.08 | $8.75 |
| June 2013 | $5.38 | $7.75 |
| May 2013 | $5.40 | $7.77 |
| April 2013 | $5.04 | $7.25 |
| March 2013 | $5.02 | $7.23 |
| February 2013 | $5 | $7.20 |
| January 2013 | $5.49 | $7.91 |
| December 2012 | $3.96 | $5.70 |
| November 2012 | $4.13 | $5.95 |
| October 2012 | $4.51 | $6.50 |
| September 2012 | $3.84 | $5.53 |
| August 2012 | $3.70 | $5.33 |
| July 2012 | $3.65 | $5.26 |
| June 2012 | $3.73 | $5.37 |
| May 2012 | $3.99 | $5.75 |
| April 2012 | $3.86 | $5.55 |
| March 2012 | $3.75 | $5.40 |
| February 2012 | $3.58 | $5.16 |
| January 2012 | $3.41 | $4.91 |
| December 2011 | $3.06 | $4.40 |
| November 2011 | $3.30 | $4.75 |
| October 2011 | $2.81 | $4.05 |
| September 2011 | $2.60 | $3.75 |
| August 2011 | $3.12 | $4.50 |
| July 2011 | $3.16 | $4.55 |
| June 2011 | $3.82 | $5.50 |
| May 2011 | $4.34 | $6.25 |
| April 2011 | $3.47 | $5 |
| March 2011 | $3.68 | $5.30 |
| February 2011 | $4.15 | $5.98 |
| January 2011 | $4.51 | $6.50 |
| December 2010 | $4.51 | $6.50 |
| November 2010 | $4.83 | $6.95 |
| October 2010 | $4.86 | $7 |
| September 2010 | $5.04 | $7.25 |
| August 2010 | $4.86 | $7 |
| July 2010 | $5.38 | $7.75 |
| June 2010 | $5.59 | $8.05 |
| May 2010 | $5.37 | $8.50 |
| April 2010 | $5.05 | $8 |
| March 2010 | $5.37 | $8.50 |
| February 2010 | $4.30 | $6.81 |
| January 2010 | $4.86 | $7.69 |
| December 2009 | $4.67 | $7.40 |
| November 2009 | $4.51 | $7.15 |
| October 2009 | $4.86 | $7.70 |
| September 2009 | $5.02 | $7.95 |
| August 2009 | $5.37 | $8.50 |
| July 2009 | $4.42 | $7 |
| June 2009 | $5.02 | $7.95 |
| May 2009 | $6.01 | $10 |
| April 2009 | $5.71 | $9.50 |
| March 2009 | $4.51 | $7.50 |
| February 2009 | $4.81 | $8 |
| January 2009 | $4.51 | $7.50 |
| December 2008 | $4.81 | $8 |
| November 2008 | $6.01 | $10 |
| October 2008 | $6.61 | $11 |
| September 2008 | $7.52 | $12.50 |
| August 2008 | $7.34 | $12.20 |
| July 2008 | $8.57 | $14.25 |
| June 2008 | $9.02 | $15 |
| May 2008 | $8.88 | $16.25 |
| April 2008 | $8.20 | $15 |
| March 2008 | $7.11 | $13 |
| February 2008 | $7.24 | $13.25 |
| January 2008 | $7.68 | $14.05 |
| December 2007 | $7.65 | $14 |
| November 2007 | $7.13 | $13.05 |
| October 2007 | $8.58 | $15.70 |
| September 2007 | $8.61 | $15.75 |
| August 2007 | $8.20 | $15 |
| July 2007 | $8.75 | $16 |
| June 2007 | $9.89 | $18.10 |
| May 2007 | $9 | $18.10 |
| April 2007 | $8.71 | $17.52 |
| March 2007 | $9.19 | $18.50 |
| February 2007 | $9.19 | $18.50 |
| January 2007 | $9.29 | $18.70 |
| December 2006 | $9.42 | $18.95 |
| November 2006 | $9.32 | $18.75 |
| October 2006 | $9.69 | $19.50 |
| September 2006 | $9.44 | $19 |
| August 2006 | $9.69 | $19.50 |
| July 2006 | $9.07 | $18.25 |
| June 2006 | $10.19 | $20.50 |
| May 2006 | $10.93 | $22 |
| April 2006 | $9.44 | $19 |
| March 2006 | $10.19 | $20.50 |
| February 2006 | $9.18 | $23.10 |
| January 2006 | $9.14 | $23 |
| December 2005 | $7.75 | $19.50 |
| November 2005 | $7.95 | $20 |
| October 2005 | $7.26 | $18.25 |
| September 2005 | $6.88 | $17.30 |
| August 2005 | $6.70 | $16.85 |
| July 2005 | $6.92 | $17.40 |
| June 2005 | $7.16 | $18 |
| May 2005 | $7.06 | $17.75 |
| April 2005 | $6.96 | $17.50 |
| March 2005 | $8.35 | $21 |
| February 2005 | $7.82 | $29.50 |
| January 2005 | $7.55 | $28.50 |
| December 2004 | $6.49 | $24.50 |
| November 2004 | $6.73 | $25.40 |
| October 2004 | $6.49 | $24.50 |
| September 2004 | $6.89 | $26 |
| August 2004 | $7.42 | $28 |
| July 2004 | $6.36 | $24 |
| June 2004 | $6.36 | $24 |
| May 2004 | $5.83 | $22 |
| April 2004 | $5.83 | $22 |
| March 2004 | $6.10 | $23 |
| February 2004 | $6.16 | $23.25 |
| January 2004 | $6.43 | $24.25 |
| December 2003 | $5.60 | $23.25 |
| November 2003 | $6.02 | $25 |
| October 2003 | $4.82 | $20 |
| September 2003 | $4.24 | $17.60 |
| August 2003 | $4.36 | $18.10 |
| July 2003 | $4.30 | $17.85 |
| June 2003 | $3.98 | $16.50 |
| May 2003 | $3.74 | $15.50 |
| April 2003 | $3.74 | $15.50 |
| March 2003 | $3.61 | $15 |
| February 2003 | $3.43 | $14.25 |
| January 2003 | $3.43 | $14.25 |
| December 2002 | $3.49 | $14.50 |
| November 2002 | $3.61 | $15 |
| October 2002 | $3.43 | $14.25 |
| September 2002 | $3.74 | $15.50 |
| August 2002 | $3.74 | $15.50 |
| July 2002 | $3.68 | $15.25 |
| June 2002 | $3.68 | $15.25 |
| May 2002 | $3.74 | $15.50 |
| April 2002 | $3.43 | $14.25 |
| March 2002 | $3.37 | $14 |
| February 2002 | $3.31 | $13.75 |
| January 2002 | $2.89 | $12 |
| December 2001 | $2.89 | $12 |
| November 2001 | $2.71 | $11.25 |
| October 2001 | $3.61 | $15 |
| September 2001 | $2.83 | $11.75 |
| August 2001 | $2.65 | $11 |
| July 2001 | $2.83 | $11.75 |
| June 2001 | $2.83 | $11.75 |
| May 2001 | $2.77 | $11.50 |
| April 2001 | $2.59 | $10.75 |
| March 2001 | $2.59 | $10.75 |
| February 2001 | $2.71 | $11.25 |
| January 2001 | $2.65 | $11 |
| December 2000 | $2.47 | $10.25 |
| November 2000 | $2.65 | $11 |
| October 2000 | $2.65 | $11 |
| September 2000 | $2.77 | $11.50 |
| August 2000 | $2.89 | $12 |
BOTJ
Price: $27.50
52 week price:
Dividend Yield: 1.47%
5-year range yield:
Forward Dividend Yield: 1.44%
Payout Ratio: 21.39%
Dividend Per Share: 0.40 USD
Earnings Per Share: 1.99 USD
P/E Ratio: 9.99
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 900
Market Capitalization: 123.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 17.98%
DGR5: 11.45%
DGR10: 10.23%