Bank of the James

BOTJ
🏛️ usa →
15.49
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 15.71 15.71 15.45 15.46 0.0M
2021-12-30 15.34 15.34 15.34 15.34 0.0M
2021-12-29 15.40 15.45 15.40 15.45 0.0M
2021-12-28 15.31 15.62 15.31 15.62 0.0M
2021-12-27 15.31 15.51 15.11 15.32 0.0M
2021-12-23 15.42 16.48 15.42 16.00 0.0M
2021-12-22 15.11 16.37 14.83 15.10 0.0M
2021-12-21 14.74 15.41 14.55 14.75 0.0M
2021-12-20 14.53 15.05 14.30 14.30 0.0M
2021-12-17 14.85 15.12 14.25 14.25 0.0M
2021-12-16 15.45 15.65 14.65 14.66 0.0M
2021-12-15 16.05 16.05 15.40 15.40 0.0M
2021-12-14 15.58 16.08 15.46 15.76 0.0M
2021-12-13 16.70 16.70 16.19 16.21 0.0M
2021-12-10 15.47 16.45 15.47 16.45 0.0M
2021-12-09 15.80 16.00 15.46 15.46 0.0M
2021-12-08 15.72 16.25 15.51 16.24 0.0M
2021-12-07 15.45 16.00 15.45 15.97 0.0M
2021-12-06 15.98 16.25 15.45 15.50 0.0M
2021-12-03 16.45 16.45 15.45 16.22 0.0M
2021-12-02 15.45 16.46 15.45 16.46 0.0M
2021-12-01 15.16 15.71 15.16 15.45 0.0M
2021-11-30 15.45 15.72 15.45 15.61 0.0M
2021-11-29 15.84 15.84 15.45 15.45 0.0M
2021-11-26 16.00 16.00 15.36 15.36 0.0M
2021-11-24 16.18 16.18 15.75 15.80 0.0M
2021-11-23 16.03 16.24 15.94 16.16 0.0M
2021-11-22 16.47 16.51 16.45 16.51 0.0M
2021-11-19 16.01 16.71 16.01 16.04 0.0M
2021-11-18 16.01 16.04 16.01 16.04 0.0M
2021-11-17 16.00 16.00 16.00 16.00 0.0M
2021-11-16 15.95 15.99 15.95 15.97 0.0M
2021-11-15 16.02 16.50 15.98 16.45 0.0M
2021-11-12 16.38 16.40 16.38 16.40 0.0M
2021-11-11 15.97 15.97 15.97 15.97 0.0M
2021-11-10 16.25 16.25 16.25 16.25 0.0M
2021-11-09 15.95 16.30 15.95 16.30 0.0M
2021-11-08 16.19 16.20 15.85 16.20 0.0M
2021-11-05 16.03 16.03 15.85 15.89 0.0M
2021-11-04 16.10 16.16 15.85 16.16 0.0M
2021-11-03 15.84 16.00 15.81 16.00 0.0M
2021-11-02 15.99 16.20 15.62 16.20 0.0M
2021-11-01 15.59 16.15 15.53 15.99 0.0M
2021-10-29 15.67 16.11 15.60 15.60 0.0M
2021-10-28 15.75 16.13 15.63 15.75 0.0M
2021-10-27 15.75 15.90 15.68 15.68 0.0M
2021-10-26 15.00 15.97 15.00 15.47 0.0M
2021-10-25 15.31 16.25 15.31 15.69 0.0M
2021-10-22 15.00 15.42 14.36 15.19 0.1M
2021-10-21 14.15 15.00 14.15 15.00 0.0M
2021-10-20 14.15 14.97 14.15 14.97 0.0M
2021-10-19 14.31 14.65 13.99 14.10 0.0M
2021-10-18 14.60 14.60 14.24 14.24 0.0M
2021-10-15 14.55 14.70 14.40 14.68 0.0M
2021-10-14 14.99 14.99 14.55 14.55 0.0M
2021-10-13 14.87 15.00 14.58 14.59 0.0M
2021-10-12 15.01 15.57 14.80 14.80 0.0M
2021-10-11 14.92 15.44 14.92 15.44 0.0M
2021-10-08 14.47 15.40 14.47 15.20 0.0M
2021-10-07 15.10 15.70 15.10 15.34 0.0M
2021-10-06 15.68 15.68 15.50 15.50 0.0M
2021-10-05 14.50 16.50 14.49 15.25 0.0M
2021-10-04 14.34 14.40 14.34 14.40 0.0M
2021-10-01 14.35 14.45 14.35 14.45 0.0M
2021-09-30 14.40 14.40 14.40 14.40 0.0M
2021-09-29 14.50 14.50 14.29 14.30 0.0M
2021-09-28 14.24 14.75 14.24 14.71 0.0M
2021-09-27 14.74 14.74 14.30 14.50 0.0M
2021-09-24 14.22 14.55 14.22 14.25 0.0M
2021-09-23 14.30 14.44 14.30 14.44 0.0M
2021-09-22 14.52 14.52 14.30 14.30 0.0M
2021-09-21 14.39 14.45 14.05 14.05 0.0M
2021-09-20 13.85 14.27 13.80 14.27 0.0M
2021-09-17 13.87 14.18 13.44 13.67 0.0M
2021-09-16 14.00 14.00 14.00 14.00 0.0M
2021-09-15 14.05 14.19 14.00 14.00 0.0M
2021-09-14 14.60 14.60 13.80 13.80 0.0M
2021-09-13 14.07 14.07 13.68 14.02 0.0M
2021-09-10 13.99 14.55 13.73 13.75 0.0M
2021-09-09 13.77 14.30 13.77 13.85 0.0M
2021-09-08 13.89 14.25 13.89 13.89 0.0M
2021-09-07 14.08 14.08 13.59 13.73 0.0M
2021-09-03 14.10 14.10 14.10 14.10 0.0M
2021-09-02 14.45 14.74 14.25 14.25 0.0M
2021-09-01 14.20 14.21 14.20 14.21 0.0M
2021-08-31 14.00 14.27 14.00 14.15 0.0M
2021-08-30 14.03 14.05 14.00 14.00 0.0M
2021-08-27 14.00 14.40 14.00 14.08 0.0M
2021-08-26 14.36 14.36 14.09 14.09 0.0M
2021-08-25 13.90 14.75 13.90 13.96 0.0M
2021-08-24 14.23 14.23 14.23 14.23 0.0M
2021-08-23 14.33 14.52 14.10 14.10 0.0M
2021-08-20 14.28 14.52 14.28 14.52 0.0M
2021-08-19 14.30 14.30 14.05 14.05 0.0M
2021-08-18 14.43 14.55 13.84 14.39 0.0M
2021-08-17 14.31 14.55 14.31 14.50 0.0M
2021-08-16 14.00 14.57 13.96 14.57 0.0M
2021-08-13 14.55 14.55 14.12 14.12 0.0M
2021-08-12 14.60 14.60 14.52 14.52 0.0M
2021-08-11 14.36 14.59 14.36 14.37 0.0M
2021-08-10 14.85 15.70 14.65 14.66 0.0M
2021-08-09 15.30 15.30 14.70 14.78 0.0M
2021-08-06 15.70 15.96 15.12 15.12 0.0M
2021-08-05 15.34 15.80 15.18 15.62 0.0M
2021-08-04 15.21 16.00 15.21 15.91 0.0M
2021-08-03 15.83 16.66 15.70 16.15 0.0M
2021-08-02 15.80 17.00 15.11 16.69 0.0M
2021-07-30 15.20 15.97 15.20 15.97 0.0M
2021-07-29 15.50 16.00 14.87 15.52 0.0M
2021-07-28 15.50 15.69 15.25 15.69 0.0M
2021-07-27 16.49 17.00 15.31 15.90 0.0M
2021-07-26 16.60 16.77 15.48 16.30 0.0M
2021-07-23 17.00 17.25 16.60 16.60 0.0M
2021-07-22 16.02 17.70 16.00 16.81 0.0M
2021-07-21 16.11 16.90 16.01 16.01 0.0M
2021-07-20 15.93 16.98 15.75 15.86 0.0M
2021-07-19 15.65 16.84 15.55 15.89 0.0M
2021-07-16 16.90 16.99 15.57 15.57 0.0M
2021-07-15 16.25 16.80 15.95 16.76 0.0M
2021-07-14 15.99 16.40 15.99 16.13 0.0M
2021-07-13 15.76 16.50 15.68 16.30 0.0M
2021-07-12 15.57 15.96 15.55 15.69 0.0M
2021-07-09 15.16 16.76 15.16 15.72 0.0M
2021-07-08 15.48 15.48 15.48 15.48 0.0M
2021-07-07 16.29 16.30 15.81 15.85 0.0M
2021-07-06 16.20 16.50 16.04 16.06 0.0M
2021-07-02 15.50 15.60 15.17 15.60 0.1M
2021-07-01 15.89 15.89 15.50 15.50 0.0M
2021-06-30 16.31 16.31 15.92 16.00 0.0M
2021-06-29 16.00 16.73 14.50 16.28 0.0M
2021-06-28 16.86 16.92 16.86 16.92 0.0M
2021-06-25 17.75 18.23 16.98 17.50 0.0M
2021-06-24 18.76 18.79 17.63 17.75 0.0M
2021-06-23 19.70 20.66 19.58 19.99 0.0M
2021-06-22 21.00 21.65 19.56 19.57 0.0M
2021-06-21 18.75 21.53 18.02 19.92 0.0M
2021-06-18 18.02 19.05 18.02 18.75 0.1M
2021-06-17 18.00 18.00 18.00 18.00 0.0M
2021-06-16 17.91 18.84 17.91 18.01 0.0M
2021-06-15 18.60 18.73 18.20 18.20 0.0M
2021-06-14 19.02 19.02 18.71 18.71 0.0M
2021-06-11 18.85 18.95 18.76 18.76 0.0M
2021-06-10 19.00 19.05 18.40 18.43 0.0M
2021-06-09 19.02 19.02 17.87 18.75 0.0M
2021-06-08 18.28 18.71 18.28 18.70 0.0M
2021-06-07 18.99 18.99 18.17 18.39 0.0M
2021-06-04 18.99 18.99 18.76 18.76 0.0M
2021-06-03 18.95 18.99 18.50 18.89 0.0M
2021-06-02 18.57 18.88 18.57 18.78 0.0M
2021-06-01 18.35 18.74 18.30 18.74 0.0M
2021-05-28 19.36 19.36 18.36 18.36 0.0M
2021-05-27 18.54 18.99 17.92 18.82 0.0M
2021-05-26 17.90 18.15 17.90 18.15 0.0M
2021-05-25 18.00 18.00 17.60 17.71 0.0M
2021-05-24 16.30 17.85 16.30 17.45 0.0M
2021-05-21 15.75 16.25 15.75 15.92 0.0M
2021-05-20 15.01 15.60 15.01 15.60 0.0M
2021-05-19 15.53 15.65 15.50 15.50 0.0M
2021-05-18 15.12 15.51 15.12 15.51 0.0M
2021-05-17 15.10 15.10 15.10 15.10 0.0M
2021-05-14 15.14 15.14 15.14 15.14 0.0M
2021-05-13 15.01 15.20 15.00 15.10 0.0M
2021-05-12 15.05 15.05 15.05 15.05 0.0M
2021-05-11 15.00 15.05 15.00 15.05 0.0M
2021-05-10 15.07 15.07 15.07 15.07 0.0M
2021-05-07 15.11 15.20 15.00 15.00 0.0M
2021-05-06 14.99 15.07 14.99 15.07 0.0M
2021-05-05 14.85 14.86 14.85 14.86 0.0M
2021-05-04 14.77 14.77 14.73 14.73 0.0M
2021-05-03 14.91 15.00 14.70 14.70 0.0M
2021-04-30 14.93 14.99 14.82 14.99 0.0M
2021-04-29 14.98 14.98 14.98 14.98 0.0M
2021-04-28 14.91 14.97 14.91 14.97 0.0M
2021-04-27 14.92 14.98 14.92 14.98 0.0M
2021-04-26 14.50 14.93 14.50 14.93 0.0M
2021-04-23 14.60 14.87 14.45 14.45 0.0M
2021-04-22 14.67 14.67 14.57 14.60 0.0M
2021-04-21 14.60 14.98 14.60 14.63 0.0M
2021-04-20 14.49 14.69 14.49 14.69 0.0M
2021-04-19 14.22 14.83 14.22 14.24 0.0M
2021-04-16 14.86 14.86 14.72 14.72 0.0M
2021-04-15 14.86 14.87 14.84 14.87 0.0M
2021-04-14 14.86 14.86 14.86 14.86 0.0M
2021-04-13 14.84 14.87 14.83 14.87 0.0M
2021-04-12 14.98 14.98 14.49 14.49 0.0M
2021-04-09 14.92 14.92 14.55 14.55 0.0M
2021-04-08 14.82 14.99 14.82 14.99 0.0M
2021-04-07 14.60 15.00 14.60 14.86 0.0M
2021-04-06 14.81 14.81 14.75 14.75 0.0M
2021-04-05 14.99 14.99 14.91 14.91 0.0M
2021-04-01 14.56 14.56 14.56 14.56 0.0M
2021-03-31 14.13 14.19 14.13 14.19 0.0M
2021-03-30 14.50 14.50 14.10 14.10 0.0M
2021-03-29 15.00 15.00 14.10 14.10 0.0M
2021-03-26 14.50 14.50 14.09 14.09 0.0M
2021-03-25 14.07 15.00 14.07 14.43 0.0M
2021-03-24 14.50 14.50 14.03 14.48 0.0M
2021-03-23 14.70 14.70 14.00 14.00 0.0M
2021-03-22 14.50 14.99 14.50 14.99 0.0M
2021-03-19 14.38 14.58 14.17 14.58 0.0M
2021-03-18 14.04 14.14 14.04 14.14 0.0M
2021-03-17 14.20 14.20 14.01 14.01 0.0M
2021-03-16 14.30 14.30 14.30 14.30 0.0M
2021-03-15 14.28 14.35 14.25 14.25 0.0M
2021-03-12 13.97 14.42 13.97 14.32 0.0M
2021-03-11 14.00 14.36 13.34 13.90 0.0M
2021-03-10 14.34 14.61 14.31 14.31 0.0M
2021-03-09 14.88 14.88 14.50 14.50 0.0M
2021-03-08 14.72 15.00 14.68 14.75 0.0M
2021-03-05 15.19 15.19 14.69 14.70 0.0M
2021-03-04 15.05 15.05 15.00 15.00 0.0M
2021-03-03 14.99 15.20 14.99 15.20 0.0M
2021-03-02 15.20 15.20 14.98 14.98 0.0M
2021-03-01 14.79 14.79 14.77 14.77 0.0M
2021-02-26 14.99 14.99 14.75 14.79 0.0M
2021-02-25 15.16 15.20 15.08 15.08 0.0M
2021-02-24 14.84 15.19 14.73 15.10 0.0M
2021-02-23 14.55 15.00 14.55 14.96 0.0M
2021-02-22 14.50 14.69 14.32 14.53 0.0M
2021-02-19 14.39 14.74 14.15 14.72 0.0M
2021-02-18 14.35 14.35 14.35 14.35 0.0M
2021-02-17 14.30 14.32 14.30 14.32 0.0M
2021-02-16 14.02 14.40 14.00 14.30 0.0M
2021-02-12 14.05 14.05 13.79 13.79 0.0M
2021-02-11 14.00 14.17 14.00 14.17 0.0M
2021-02-10 13.79 14.34 13.69 13.69 0.0M
2021-02-09 14.00 14.24 14.00 14.24 0.0M
2021-02-08 14.24 14.35 13.56 14.29 0.0M
2021-02-05 14.18 14.18 14.18 14.18 0.0M
2021-02-04 14.20 14.20 13.80 13.80 0.0M
2021-02-03 13.80 13.98 13.36 13.98 0.0M
2021-02-02 13.93 13.93 13.36 13.44 0.0M
2021-02-01 13.63 13.87 13.35 13.35 0.0M
2021-01-29 13.44 13.75 13.44 13.58 0.0M
2021-01-28 13.15 13.73 13.15 13.73 0.0M
2021-01-27 13.27 13.27 13.27 13.27 0.0M
2021-01-26 13.45 13.53 13.27 13.53 0.0M
2021-01-25 13.49 13.49 13.00 13.45 0.0M
2021-01-22 13.00 13.62 13.00 13.45 0.0M
2021-01-21 12.80 13.14 12.80 13.13 0.0M
2021-01-20 12.79 13.19 12.79 12.81 0.0M
2021-01-19 13.11 13.11 12.79 12.79 0.0M
2021-01-15 12.90 13.12 12.81 12.81 0.0M
2021-01-14 12.90 12.90 12.90 12.90 0.0M
2021-01-13 13.12 13.12 12.82 12.82 0.0M
2021-01-12 12.75 13.00 12.75 13.00 0.0M
2021-01-11 12.81 13.00 12.74 13.00 0.0M
2021-01-08 13.24 13.26 12.70 13.26 0.0M
2021-01-07 12.73 13.29 12.73 12.78 0.0M
2021-01-06 12.49 12.88 12.49 12.63 0.0M
2021-01-05 12.18 12.49 12.18 12.49 0.0M
2021-01-04 12.64 12.64 12.28 12.46 0.0M