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

Add to My Stocks
$15.3 $0.3 (2%) BOTJ stock closing price Dec 08, 2016 (Closing)

The 10 year data of Bank of the James Financial stock price history can be viewed and downloaded 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.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0814.2615.4514.2615.30379017.002.59
2016-12-0714.0016.2313.7715.001242216.672.54
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
2016-11-1512.9512.9512.9512.9540014.392.19
2016-11-1412.9512.9512.8812.8832014.312.18
2016-11-1112.9512.9512.9212.93430014.362.19
2016-11-1012.6012.8412.6012.84267314.272.17
2016-11-0912.4412.5112.4412.50321213.892.12
2016-11-080.000.000.0012.5057N/AN/A
2016-11-070.000.000.0012.50289N/AN/A
2016-11-0412.5112.5112.5012.50103513.892.12
2016-11-0312.9212.9212.5012.67142714.072.14
2016-11-0212.8612.8612.8612.8622214.292.18
2016-11-0112.9012.9012.9012.9069714.332.18
2016-10-310.000.000.0012.90221N/AN/A
2016-10-2812.9012.9012.9012.9014614.332.18
2016-10-270.000.000.0012.8025N/AN/A
2016-10-2612.6512.8012.5012.801496814.222.17
2016-10-2512.6012.6012.6012.6066514.002.13
2016-10-2412.5012.6012.5012.60271714.002.13
2016-10-2112.4212.4212.4112.42601813.072.13
2016-10-200.000.000.0012.4331N/AN/A
2016-10-190.000.000.0012.433N/AN/A
2016-10-1812.5812.6012.2612.43601113.082.14
2016-10-1712.5712.5712.3612.36162913.012.12
2016-10-1412.5012.6012.4912.60411913.262.16
2016-10-1312.2512.4412.2512.4482413.102.14
2016-10-120.000.000.0012.450N/AN/A
2016-10-1112.2512.4512.2512.45333913.112.14
2016-10-100.000.000.0012.15137N/AN/A
2016-10-0712.2012.2012.1512.1560312.792.09
2016-10-060.000.000.0012.250N/AN/A
2016-10-0512.2512.2512.2512.2572512.902.10
2016-10-040.000.000.0012.1863N/AN/A
2016-10-0312.2812.2812.1812.1852612.822.09
2016-09-3012.1512.1512.1512.1561612.792.09
2016-09-2912.2212.2812.0812.08245912.722.07
2016-09-2812.2312.2312.2312.2316912.872.10
2016-09-2712.2012.5712.2012.5727113.232.16
2016-09-260.000.000.0012.50108N/AN/A
2016-09-2312.5012.5012.5012.5013313.162.15
2016-09-2212.5012.5012.5012.5094413.162.15
2016-09-2112.2012.2412.2012.23172212.882.10
2016-09-200.000.000.0012.21170N/AN/A
2016-09-1912.3112.3112.2112.21125412.852.10
2016-09-1612.5512.8812.1512.15896312.792.09
2016-09-1512.8512.8512.1612.55337713.212.16
2016-09-1412.3912.9012.3912.90188413.582.22
2016-09-1312.2412.2512.2412.25160112.902.10
2016-09-1212.2512.2512.0812.25238912.902.10
2016-09-0912.3512.3512.2512.25131712.902.10
2016-09-0812.1512.3512.1512.35197013.002.12
2016-09-0712.3512.3512.1912.19218512.832.09
2016-09-0612.3412.3512.1812.35220513.002.12
2016-09-050.000.000.0012.460N/AN/A
2016-09-0212.4012.4812.4012.46148513.122.14
2016-09-0112.5012.5112.3712.47232713.132.14
2016-08-3112.5812.5812.5412.55182413.212.16
2016-08-3012.6212.6212.6212.6244913.282.17
2016-08-290.000.000.0012.5385N/AN/A
2016-08-2612.9012.9012.5312.53120013.192.15
2016-08-2512.9012.9012.9012.9018013.582.22
2016-08-2412.5312.7512.5312.7556213.422.19
2016-08-2312.8712.8712.8712.87100013.552.21
2016-08-220.000.000.0012.860N/AN/A
2016-08-1912.3712.8612.3712.8668013.542.21
2016-08-1812.5612.5612.5612.5638513.222.16
2016-08-1712.9012.9012.5912.59221113.262.16
2016-08-1612.8212.8212.8212.8214013.502.20
2016-08-1512.9012.9012.9012.9015513.582.22
2016-08-1212.8412.8612.8412.8630213.532.21
2016-08-1112.9012.9012.8312.83220013.512.20
2016-08-1012.9012.9012.8512.88166913.562.21
2016-08-0913.1013.1412.9012.90419213.582.22
2016-08-0813.1013.1013.0013.107799113.792.25
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 15.3 Dec 08,2016
Min Stock Price 4.4 Dec 16,2011
Avg Stock Price 9.14

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 13.53

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

Max PS Ratio 2.59 Dec 08,2016
Min PS Ratio 0.62 Dec 27,2011
Avg PS Ratio 1.43

BOTJ Industry Peers

Company Price Change (%)
Louisiana Bancorp (LABC)24.360.08 (0.33%)
First Us Bancsh (FUSB)11.410.1 (0.88%)
American National Bankshares (AMNB)32.750.6 (1.87%)
First Citizens Bancshares (FCNCA)359.350.86 (0.24%)
Union Bankshares (UBSH)34.960.34 (0.98%)
Fauquier Bankshares (FBSS)16.010.09 (0.56%)
Eastern Virginia Bankshares (EVBS)9.740.12 (1.25%)

Bank of the James Financial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Bank of the James Financial stock analysis. Bank of the James Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. BOTJ saw an opening price of 14, and a closing price of 15 on 07 Dec, 2016. .