Bank of the James Financial Stock Price History (NASDAQ:BOTJ)

Add to My Stocks
$15.22 $0.31 (2.08%) BOTJ stock closing price Mar 24, 2017 (Closing)

We provide 10 years stock price history for free. You can download Bank of the James Financial stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Bank of the James Financial P/E ratio data for the stock. The Bank of the James Financial stock price history chart shows that the stock price was at a low of 3.75 on 10 Oct, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2414.7415.2214.3515.2239620.292.53
2017-03-2314.9114.9114.9114.9125619.882.48
2017-03-2214.7414.7414.7414.7422919.652.45
2017-03-2114.5014.9014.3514.37103019.162.39
2017-03-2015.6015.6014.5014.56219019.412.42
2017-03-1715.2015.2015.2015.2061620.272.53
2017-03-1615.2015.2015.2015.2050120.272.53
2017-03-1314.1614.3214.0014.32295119.092.38
2017-03-1014.4114.7714.3914.39193819.192.39
2017-03-0915.1615.1614.5514.55192919.392.42
2017-03-0815.5715.5715.1415.16543620.212.52
2017-03-0715.9015.9015.5215.69171720.912.61
2017-03-0615.9016.0015.9015.9098821.202.64
2017-03-0216.0016.4515.9216.45336521.932.73
2017-03-0115.7615.7615.7615.7628321.012.62
2017-02-2816.0216.0515.9515.95210621.272.65
2017-02-2715.9916.2515.9916.05300921.402.67
2017-02-2415.9916.2515.9916.2550821.672.70
2017-02-2316.0016.0016.0016.0040521.332.66
2017-02-2216.0016.0015.9515.9598021.272.65
2017-02-2116.2016.2016.0016.0078421.332.66
2017-02-1716.0016.0515.9816.05228721.402.67
2017-02-1616.2116.2116.2116.2131421.622.69
2017-02-1516.0016.0016.0016.0037321.332.66
2017-02-1415.8615.8615.8615.8621121.152.64
2017-02-1316.6816.6815.8515.85168121.132.63
2017-02-1016.0016.1015.8616.101413021.472.68
2017-02-0916.2616.3316.1016.10471421.472.68
2017-02-0816.7516.7516.2516.25136721.672.70
2017-02-0716.2518.5016.2516.40144921.862.72
2017-02-0615.6016.0015.6016.00303621.332.66
2017-02-0315.4815.5315.4115.53603620.712.58
2017-02-0215.4815.4815.4815.4857220.642.57
2017-02-0115.3015.3915.3015.35229220.472.55
2017-01-310.000.000.0015.250N/AN/A
2017-01-3015.2515.3415.2515.25658820.332.53
2017-01-2715.4915.4915.4915.4933520.652.57
2017-01-260.000.000.0015.251N/AN/A
2017-01-2515.2515.2515.2515.25105720.332.53
2017-01-2415.5015.6015.2515.25757820.342.53
2017-01-2315.7215.7315.6515.67130217.412.65
2017-01-2015.5615.5615.5615.5625717.292.63
2017-01-1915.5415.5915.5115.56130817.292.63
2017-01-1815.6715.6715.6715.6721817.412.65
2017-01-1715.5015.5015.5015.50364517.222.62
2017-01-160.000.000.0015.490N/AN/A
2017-01-1315.5015.5015.3015.49226717.212.62
2017-01-1215.4015.4915.4015.4989217.212.62
2017-01-1115.3015.3215.3015.30209417.002.59
2017-01-1015.4515.4515.2515.3560717.062.60
2017-01-090.000.000.0015.39235N/AN/A
2017-01-0615.0215.4415.0015.39146117.102.61
2017-01-0515.1415.1515.0015.155921116.832.57
2017-01-0415.2015.2015.0015.00153516.672.54
2017-01-0315.0015.2015.0015.201513816.892.57
2017-01-020.000.000.0015.170N/AN/A
2016-12-3015.2015.2015.1715.17146916.862.57
2016-12-2915.0215.0215.0015.00123516.672.54
2016-12-2815.0115.0915.0015.0053416.672.54
2016-12-2715.0015.3215.0015.22383616.912.58
2016-12-260.000.000.0015.010N/AN/A
2016-12-2315.0115.0115.0115.0162116.682.54
2016-12-2215.0015.3915.0015.00350516.672.54
2016-12-2115.0015.0015.0015.0010216.672.54
2016-12-200.000.000.0015.140N/AN/A
2016-12-190.000.000.0015.14126N/AN/A
2016-12-1615.1415.1415.1415.1455516.822.56
2016-12-1515.2015.2015.2015.20132016.892.57
2016-12-1414.5015.1714.5014.95140116.612.53
2016-12-1314.1115.0014.1114.75104216.392.50
2016-12-1214.8014.8014.8014.8050516.442.51
2016-12-0915.0015.0015.0015.00114516.672.54
2016-12-0814.2615.4514.2615.30379017.002.59
2016-12-0714.0016.2313.7815.001242216.672.54
2016-12-0614.4514.8014.1014.10145215.672.39
2016-12-0514.0114.0114.0114.0120515.572.37
2016-12-0214.7415.0014.7014.82623216.462.51
2016-12-0114.5014.5014.5014.5050816.112.46
2016-11-3014.7514.7514.7514.75106116.392.50
2016-11-2914.5114.6114.5114.57147116.192.47
2016-11-2814.5014.6514.5014.58343916.202.47
2016-11-2513.6014.9913.6014.50629916.112.46
2016-11-240.000.000.0013.530N/AN/A
2016-11-2313.5013.8813.4813.53195915.032.29
2016-11-2213.3913.3913.0513.05110114.502.21
2016-11-2113.0413.1913.0113.04111214.492.21
2016-11-1813.0013.2913.0013.29855714.772.25
2016-11-1712.8413.0012.7012.953766614.392.19
2016-11-1612.9012.9012.9012.9035614.332.18
Get more Data

Bank of the James Financial Stock Chart

View BOTJ PE ratio, PS ratio stocks charts and compare with peers.
BOTJ Chart
Note: Compare Bank of the James Financial stock price history with the index and industry peers.

Bank of the James Financial Historical Prices: Past 5 years

Max Stock Price 16.45 Mar 02,2017
Min Stock Price 5.2 Jul 13,2012
Avg Stock Price 9.76

Bank of the James Financial Historical PE ratio: Past 5 years

Max PE Ratio 37.19 Jun 06,2012
Min PE Ratio 8.51 Nov 08,2013
Avg PE Ratio 13.38

Bank of the James Financial Historical PS ratio: Past 5 years

Max PS Ratio 2.73 Mar 02,2017
Min PS Ratio 0.76 Jul 13,2012
Avg PS Ratio 1.54

BOTJ Industry Peers

Company Price Change (%)
Fauquier Bankshares (FBSS)18.450 (0%)
Truxton (TRUX)320.5 (1.54%)
American National Bankshares (AMNB)35.70.1 (0.28%)
First Citizens Bancshares (FCNCA)327.020.02 (0.01%)
Union Bankshares (UBSH)34.310.14 (0.41%)
Eastern Virginia Bankshares (EVBS)10.420.02 (0.19%)
Hometown Banksh (HMTA)9.70 (0%)

We provide Bank of the James Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Bank of the James Financial stock analysis. Bank of the James Financial stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. BOTJ saw an opening price of 14.74, and a closing price of 15.22 on 24 Mar, 2017. Looking at Bank of the James Financial stock market history data, the P/S ratio was at a low of 0.52 on 30 Sep, 2011. .