Bank of the James Financial Group Inc

BOTJ
🏛️ 美国 →
15.49
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 15.80 15.87 15.30 15.87 0.0M
2024-12-30 15.65 15.88 15.65 15.88 0.0M
2024-12-27 15.26 15.88 15.23 15.54 0.0M
2024-12-26 15.43 15.88 15.43 15.88 0.0M
2024-12-24 15.68 15.68 15.34 15.34 0.0M
2024-12-23 15.03 15.13 14.39 15.13 0.0M
2024-12-20 15.02 15.74 14.50 15.31 0.0M
2024-12-19 15.42 15.64 14.80 14.80 0.0M
2024-12-18 15.38 15.71 15.06 15.06 0.0M
2024-12-17 15.50 15.50 15.40 15.40 0.0M
2024-12-16 15.07 15.40 15.07 15.25 0.0M
2024-12-13 15.15 15.50 14.50 14.99 0.0M
2024-12-12 15.68 15.68 15.52 15.52 0.0M
2024-12-11 16.00 16.24 15.32 15.80 0.0M
2024-12-10 16.04 16.47 15.96 16.13 0.0M
2024-12-09 15.74 16.01 15.53 15.69 0.0M
2024-12-06 16.49 16.55 15.41 15.85 0.0M
2024-12-05 16.55 16.55 16.03 16.10 0.0M
2024-12-04 16.00 17.05 16.00 16.24 0.0M
2024-12-03 15.45 16.10 15.45 16.10 0.0M
2024-12-02 15.75 15.75 15.25 15.35 0.0M
2024-11-29 14.75 15.69 14.75 15.67 0.0M
2024-11-27 14.60 14.90 14.60 14.90 0.0M
2024-11-26 14.35 14.88 14.35 14.76 0.0M
2024-11-25 14.65 14.85 14.35 14.75 0.0M
2024-11-22 14.74 14.75 14.60 14.75 0.0M
2024-11-21 14.44 14.60 14.15 14.60 0.0M
2024-11-20 14.11 14.54 14.05 14.54 0.0M
2024-11-19 14.23 14.50 14.01 14.50 0.0M
2024-11-18 14.50 14.50 14.29 14.29 0.0M
2024-11-15 14.25 14.58 14.25 14.58 0.0M
2024-11-14 14.45 14.51 14.00 14.51 0.0M
2024-11-13 14.37 14.37 13.94 14.34 0.0M
2024-11-12 13.95 14.57 13.94 13.99 0.0M
2024-11-11 13.62 13.97 13.26 13.77 0.0M
2024-11-08 13.60 13.60 13.60 13.60 0.0M
2024-11-07 13.23 13.73 13.23 13.46 0.0M
2024-11-06 13.17 13.69 13.17 13.45 0.0M
2024-11-05 12.87 13.20 12.87 13.06 0.0M
2024-11-04 13.12 13.27 13.00 13.08 0.0M
2024-11-01 13.08 13.35 13.08 13.26 0.0M
2024-10-31 13.09 13.39 13.00 13.20 0.0M
2024-10-30 12.99 13.47 12.99 13.20 0.0M
2024-10-29 12.75 13.17 12.75 13.17 0.0M
2024-10-28 13.00 13.21 12.50 12.96 0.0M
2024-10-25 13.40 13.48 13.00 13.24 0.0M
2024-10-24 13.19 13.50 13.19 13.40 0.0M
2024-10-23 12.97 13.42 12.97 13.42 0.0M
2024-10-22 13.17 13.34 12.99 13.05 0.0M
2024-10-21 13.24 13.39 12.77 12.77 0.0M
2024-10-18 13.48 13.52 12.75 12.75 0.0M
2024-10-17 12.85 13.44 12.82 13.44 0.0M
2024-10-16 13.03 13.17 12.75 13.17 0.0M
2024-10-15 12.50 13.29 12.50 12.90 0.0M
2024-10-14 12.75 12.88 12.52 12.60 0.0M
2024-10-11 12.77 13.00 12.75 12.79 0.0M
2024-10-10 12.54 12.99 12.54 12.75 0.0M
2024-10-09 13.05 13.08 12.66 13.00 0.0M
2024-10-08 13.00 13.15 13.00 13.01 0.0M
2024-10-07 13.55 13.56 13.02 13.02 0.0M
2024-10-04 13.40 13.45 13.40 13.44 0.0M
2024-10-03 13.32 14.05 13.32 13.53 0.0M
2024-10-02 13.64 13.64 13.64 13.64 0.0M
2024-10-01 13.98 14.19 13.50 13.65 0.0M
2024-09-30 14.08 14.20 13.74 13.74 0.0M
2024-09-27 14.10 14.57 14.02 14.10 0.0M
2024-09-26 13.94 14.50 13.94 14.31 0.0M
2024-09-25 14.01 14.14 14.00 14.00 0.0M
2024-09-24 14.15 14.36 13.98 14.00 0.0M
2024-09-23 14.33 14.57 14.04 14.04 0.0M
2024-09-20 14.53 14.55 14.01 14.01 0.0M
2024-09-19 14.60 14.60 14.30 14.56 0.0M
2024-09-18 14.25 14.95 14.03 14.56 0.0M
2024-09-17 14.15 14.15 14.03 14.03 0.0M
2024-09-16 13.85 14.45 13.85 14.36 0.0M
2024-09-13 13.91 13.93 13.40 13.66 0.0M
2024-09-12 13.52 13.65 13.50 13.50 0.0M
2024-09-11 13.70 13.79 13.70 13.70 0.0M
2024-09-10 13.50 13.51 13.50 13.51 0.0M
2024-09-09 12.84 13.45 12.84 13.45 0.0M
2024-09-06 13.30 13.30 13.30 13.30 0.0M
2024-09-05 13.34 13.34 13.34 13.34 0.0M
2024-09-04 13.33 13.34 13.33 13.34 0.0M
2024-09-03 13.61 13.61 13.39 13.41 0.0M
2024-08-30 13.12 13.93 13.12 13.88 0.0M
2024-08-29 12.71 13.48 12.71 13.47 0.0M
2024-08-28 13.10 13.35 13.10 13.35 0.0M
2024-08-27 13.19 13.56 13.19 13.33 0.0M
2024-08-26 13.26 13.59 13.17 13.38 0.0M
2024-08-23 13.30 13.42 13.15 13.42 0.0M
2024-08-22 13.32 13.32 13.22 13.32 0.0M
2024-08-21 13.15 13.15 13.15 13.15 0.0M
2024-08-20 13.32 13.32 13.15 13.15 0.0M
2024-08-19 13.20 13.22 13.20 13.22 0.0M
2024-08-16 13.10 13.20 13.10 13.20 0.0M
2024-08-15 13.03 13.18 13.03 13.18 0.0M
2024-08-14 13.23 13.23 13.01 13.01 0.0M
2024-08-13 12.88 13.12 12.88 13.00 0.0M
2024-08-12 12.22 13.29 12.22 13.00 0.0M
2024-08-09 13.03 13.03 12.84 13.00 0.0M
2024-08-08 13.29 13.29 13.01 13.02 0.0M
2024-08-07 13.22 13.22 13.22 13.22 0.0M
2024-08-06 12.99 13.28 12.95 13.28 0.0M
2024-08-05 12.96 13.27 12.95 13.27 0.0M
2024-08-02 13.10 13.38 13.10 13.15 0.0M
2024-08-01 13.53 13.69 12.42 13.20 0.0M
2024-07-31 13.31 13.60 13.18 13.60 0.0M
2024-07-30 13.25 13.55 13.24 13.52 0.0M
2024-07-29 12.99 13.72 12.99 13.50 0.0M
2024-07-26 13.10 13.59 12.80 13.59 0.0M
2024-07-25 13.60 13.67 12.97 13.00 0.0M
2024-07-24 13.89 14.19 13.40 13.65 0.0M
2024-07-23 14.50 14.50 13.41 14.27 0.0M
2024-07-22 12.10 15.75 12.10 14.50 0.1M
2024-07-19 11.68 12.28 11.46 11.87 0.0M
2024-07-18 12.03 12.03 11.57 11.84 0.0M
2024-07-17 12.06 12.08 11.83 11.83 0.0M
2024-07-16 12.20 12.37 12.16 12.16 0.0M
2024-07-15 11.25 13.00 11.25 12.26 0.0M
2024-07-12 11.14 11.45 10.95 11.45 0.0M
2024-07-11 11.14 11.14 10.97 11.00 0.0M
2024-07-10 11.00 11.12 10.85 11.12 0.0M
2024-07-09 10.85 11.12 10.85 11.12 0.0M
2024-07-08 11.17 11.17 10.95 10.99 0.0M
2024-07-05 10.85 11.00 10.57 10.89 0.0M
2024-07-03 11.16 11.16 10.64 10.64 0.0M
2024-07-02 10.74 11.20 10.74 10.99 0.0M
2024-07-01 10.94 10.94 10.60 10.72 0.0M
2024-06-28 10.70 11.28 10.70 11.26 0.0M
2024-06-27 10.75 10.94 10.70 10.90 0.0M
2024-06-26 10.62 10.82 10.62 10.79 0.0M
2024-06-25 11.06 11.06 10.50 10.62 0.0M
2024-06-24 11.42 11.42 11.42 11.42 0.0M
2024-06-21 11.10 11.42 10.76 11.42 0.0M
2024-06-20 10.83 11.18 10.80 10.91 0.0M
2024-06-18 11.01 11.01 11.01 11.01 0.0M
2024-06-17 10.75 11.01 10.75 11.01 0.0M
2024-06-14 10.81 10.81 10.81 10.81 0.0M
2024-06-13 10.59 11.03 10.51 10.89 0.0M
2024-06-12 10.90 10.90 10.90 10.90 0.0M
2024-06-11 10.14 10.95 10.14 10.90 0.0M
2024-06-10 10.21 10.80 10.21 10.75 0.0M
2024-06-07 10.60 11.01 10.54 10.75 0.0M
2024-06-06 10.70 10.85 10.70 10.85 0.0M
2024-06-05 10.80 10.80 10.70 10.70 0.0M
2024-06-04 10.68 11.06 10.68 10.70 0.0M
2024-06-03 11.02 11.02 10.74 11.00 0.0M
2024-05-31 10.75 11.29 10.75 11.03 0.0M
2024-05-30 10.76 11.24 10.76 11.03 0.0M
2024-05-29 10.52 11.11 10.52 11.02 0.0M
2024-05-28 11.35 11.35 10.99 11.10 0.0M
2024-05-24 10.85 11.02 10.74 11.00 0.0M
2024-05-23 10.85 10.95 10.75 10.95 0.0M
2024-05-22 10.75 11.39 10.75 10.85 0.0M
2024-05-21 10.98 11.03 10.62 10.69 0.0M
2024-05-20 10.86 10.86 10.86 10.86 0.0M
2024-05-17 10.96 10.96 10.56 10.56 0.0M
2024-05-16 10.50 10.52 10.50 10.50 0.0M
2024-05-15 10.20 10.52 10.20 10.40 0.0M
2024-05-14 10.15 10.62 10.15 10.38 0.0M
2024-05-13 10.55 10.55 10.55 10.55 0.0M
2024-05-10 10.26 10.56 10.21 10.56 0.0M
2024-05-09 10.37 10.45 10.25 10.45 0.0M
2024-05-08 10.22 10.39 10.22 10.39 0.0M
2024-05-07 10.60 10.69 10.10 10.10 0.0M
2024-05-06 10.52 10.72 10.31 10.41 0.0M
2024-05-03 10.00 10.85 10.00 10.41 0.0M
2024-05-02 10.20 11.02 10.19 10.19 0.0M
2024-05-01 10.00 10.20 10.00 10.20 0.0M
2024-04-30 10.19 10.19 9.86 10.18 0.0M
2024-04-29 10.15 10.15 10.15 10.15 0.0M
2024-04-26 9.90 10.20 9.85 10.15 0.0M
2024-04-25 9.99 9.99 9.99 9.99 0.0M
2024-04-24 9.93 9.93 9.80 9.90 0.0M
2024-04-23 9.90 9.90 9.90 9.90 0.0M
2024-04-22 9.85 10.14 9.65 9.90 0.0M
2024-04-19 9.65 9.94 9.65 9.92 0.0M
2024-04-18 9.78 9.85 9.78 9.85 0.0M
2024-04-17 9.76 9.93 9.76 9.78 0.0M
2024-04-16 10.00 10.27 9.75 9.80 0.0M
2024-04-15 9.90 10.00 9.76 9.96 0.0M
2024-04-12 10.20 10.22 9.90 9.91 0.0M
2024-04-11 10.40 10.40 10.12 10.15 0.0M
2024-04-10 10.45 10.45 10.45 10.45 0.0M
2024-04-09 10.22 10.55 10.22 10.52 0.0M
2024-04-08 10.72 10.72 10.56 10.56 0.0M
2024-04-05 10.21 11.00 10.21 10.25 0.0M
2024-04-04 10.76 10.79 10.14 10.26 0.0M
2024-04-03 10.21 10.28 10.21 10.21 0.0M
2024-04-02 10.20 10.37 10.15 10.25 0.0M
2024-04-01 10.46 10.83 10.15 10.22 0.0M
2024-03-28 10.64 11.29 10.36 10.36 0.0M
2024-03-27 10.50 10.81 10.44 10.50 0.0M
2024-03-26 10.54 10.54 10.54 10.54 0.0M
2024-03-25 10.51 10.54 10.51 10.54 0.0M
2024-03-22 10.50 10.73 10.12 10.73 0.0M
2024-03-21 10.43 10.94 10.43 10.69 0.0M
2024-03-20 10.40 10.82 10.40 10.82 0.0M
2024-03-19 10.54 10.54 10.50 10.50 0.0M
2024-03-18 10.95 10.95 10.52 10.52 0.0M
2024-03-15 10.90 10.98 10.80 10.80 0.0M
2024-03-14 11.06 11.06 10.50 10.80 0.0M
2024-03-13 11.35 11.43 11.04 11.04 0.0M
2024-03-12 11.25 11.25 11.13 11.13 0.0M
2024-03-11 11.29 11.29 11.29 11.29 0.0M
2024-03-08 11.40 11.40 11.30 11.30 0.0M
2024-03-07 11.40 11.40 11.40 11.40 0.0M
2024-03-06 11.66 11.75 11.37 11.40 0.0M
2024-03-05 11.74 11.75 11.66 11.66 0.0M
2024-03-04 11.68 11.68 11.64 11.64 0.0M
2024-03-01 11.75 11.75 11.75 11.75 0.0M
2024-02-29 11.75 11.75 11.75 11.75 0.0M
2024-02-28 11.47 11.47 11.47 11.47 0.0M
2024-02-27 11.44 11.47 11.44 11.47 0.0M
2024-02-26 11.68 11.78 11.65 11.65 0.0M
2024-02-23 11.52 11.69 11.47 11.50 0.0M
2024-02-22 11.67 11.78 11.42 11.60 0.0M
2024-02-21 11.72 11.72 11.50 11.58 0.0M
2024-02-20 11.74 11.94 11.60 11.60 0.0M
2024-02-16 11.61 11.79 11.61 11.75 0.0M
2024-02-15 11.76 11.95 11.28 11.80 0.0M
2024-02-14 11.96 11.96 11.70 11.92 0.1M
2024-02-13 11.80 11.83 11.75 11.75 0.0M
2024-02-12 11.81 11.99 11.81 11.82 0.0M
2024-02-09 11.78 11.95 11.78 11.93 0.0M
2024-02-08 11.99 12.00 11.75 11.95 0.0M
2024-02-07 11.88 12.00 11.88 12.00 0.0M
2024-02-06 11.92 12.00 11.85 12.00 0.0M
2024-02-05 12.15 12.15 12.15 12.15 0.0M
2024-02-02 12.09 12.15 12.09 12.15 0.0M
2024-02-01 11.94 12.14 11.94 12.13 0.0M
2024-01-31 12.13 12.15 11.83 12.13 0.0M
2024-01-30 12.13 12.13 11.95 12.13 0.0M
2024-01-29 12.05 12.15 12.05 12.15 0.0M
2024-01-26 12.15 12.15 12.14 12.14 0.0M
2024-01-25 12.15 12.15 11.98 11.98 0.0M
2024-01-24 11.86 12.14 11.86 12.14 0.0M
2024-01-23 12.07 12.08 11.93 11.95 0.0M
2024-01-22 12.08 12.08 11.93 11.93 0.0M
2024-01-19 11.72 12.09 11.72 12.08 0.0M
2024-01-18 11.84 12.09 11.57 12.01 0.0M
2024-01-17 12.09 12.09 12.09 12.09 0.0M
2024-01-16 12.09 12.09 11.90 12.09 0.0M
2024-01-12 11.90 11.98 11.29 11.96 0.0M
2024-01-11 11.94 11.99 11.94 11.99 0.0M
2024-01-10 12.05 12.05 11.85 11.99 0.0M
2024-01-09 12.12 12.12 12.12 12.12 0.0M
2024-01-08 12.08 12.08 12.08 12.08 0.0M
2024-01-05 11.61 12.09 11.56 12.08 0.0M
2024-01-04 12.15 12.15 11.74 11.99 0.0M
2024-01-03 12.21 12.21 12.21 12.21 0.0M
2024-01-02 11.89 12.25 11.89 12.25 0.0M