Bank of the James Financial Group, Inc. (BOTJ)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 10.00 | 10.85 | 10.00 | 10.41 | 10.41 | 7,010 |
| 02 may 2024 | 10.20 | 11.02 | 10.19 | 10.19 | 10.19 | 7,700 |
| 01 may 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 800 |
| 30 abr 2024 | 10.19 | 10.19 | 9.86 | 10.18 | 10.18 | 2,500 |
| 29 abr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 26 abr 2024 | 9.90 | 10.20 | 9.85 | 10.15 | 10.15 | 11,100 |
| 25 abr 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 300 |
| 24 abr 2024 | 9.93 | 9.93 | 9.80 | 9.90 | 9.90 | 900 |
| 23 abr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 22 abr 2024 | 9.85 | 10.14 | 9.65 | 9.90 | 9.90 | 4,300 |
| 19 abr 2024 | 9.65 | 9.94 | 9.65 | 9.92 | 9.92 | 5,300 |
| 18 abr 2024 | 9.78 | 9.85 | 9.78 | 9.85 | 9.85 | 1,500 |
| 17 abr 2024 | 9.76 | 9.93 | 9.76 | 9.78 | 9.78 | 5,600 |
| 16 abr 2024 | 10.00 | 10.27 | 9.75 | 9.80 | 9.80 | 8,900 |
| 15 abr 2024 | 9.90 | 10.00 | 9.76 | 9.96 | 9.96 | 11,500 |
| 12 abr 2024 | 10.20 | 10.22 | 9.90 | 9.91 | 9.91 | 16,900 |
| 11 abr 2024 | 10.40 | 10.40 | 10.12 | 10.15 | 10.15 | 4,000 |
| 10 abr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 400 |
| 09 abr 2024 | 10.22 | 10.55 | 10.22 | 10.52 | 10.52 | 1,200 |
| 08 abr 2024 | 10.72 | 10.72 | 10.56 | 10.56 | 10.56 | 500 |
| 05 abr 2024 | 10.21 | 11.00 | 10.21 | 10.25 | 10.25 | 2,600 |
| 04 abr 2024 | 10.76 | 10.79 | 10.14 | 10.26 | 10.26 | 7,700 |
| 03 abr 2024 | 10.21 | 10.28 | 10.21 | 10.21 | 10.21 | 3,100 |
| 02 abr 2024 | 10.20 | 10.37 | 10.15 | 10.25 | 10.25 | 7,000 |
| 01 abr 2024 | 10.46 | 10.83 | 10.15 | 10.22 | 10.22 | 8,000 |
| 28 mar 2024 | 10.64 | 11.29 | 10.36 | 10.36 | 10.36 | 1,700 |
| 27 mar 2024 | 10.50 | 10.81 | 10.44 | 10.50 | 10.50 | 8,400 |
| 26 mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 300 |
| 25 mar 2024 | 10.51 | 10.54 | 10.51 | 10.54 | 10.54 | 400 |
| 22 mar 2024 | 10.50 | 10.73 | 10.12 | 10.73 | 10.73 | 6,300 |
| 21 mar 2024 | 10.43 | 10.94 | 10.43 | 10.69 | 10.69 | 2,800 |
| 20 mar 2024 | 10.40 | 10.82 | 10.40 | 10.82 | 10.82 | 1,600 |
| 19 mar 2024 | 10.54 | 10.54 | 10.50 | 10.50 | 10.50 | 2,700 |
| 18 mar 2024 | 10.95 | 10.95 | 10.52 | 10.52 | 10.52 | 800 |
| 15 mar 2024 | 10.90 | 10.98 | 10.80 | 10.80 | 10.80 | 2,900 |
| 14 mar 2024 | 11.06 | 11.06 | 10.50 | 10.80 | 10.80 | 4,100 |
| 13 mar 2024 | 11.35 | 11.43 | 11.04 | 11.04 | 11.04 | 2,000 |
| 12 mar 2024 | 11.25 | 11.25 | 11.13 | 11.13 | 11.13 | 700 |
| 11 mar 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 800 |
| 08 mar 2024 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | 800 |
| 07 mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 200 |
| 06 mar 2024 | 11.66 | 11.75 | 11.37 | 11.40 | 11.40 | 4,100 |
| 05 mar 2024 | 11.74 | 11.75 | 11.66 | 11.66 | 11.66 | 1,100 |
| 04 mar 2024 | 11.68 | 11.68 | 11.64 | 11.64 | 11.64 | 1,300 |
| 01 mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 29 feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 400 |
| 29 feb 2024 | 0.1 Dividendo | |||||
| 28 feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.37 | - |
| 27 feb 2024 | 11.44 | 11.47 | 11.44 | 11.47 | 11.37 | 600 |
| 26 feb 2024 | 11.68 | 11.78 | 11.65 | 11.65 | 11.55 | 2,000 |
| 23 feb 2024 | 11.52 | 11.69 | 11.47 | 11.50 | 11.40 | 3,500 |
| 22 feb 2024 | 11.67 | 11.78 | 11.42 | 11.60 | 11.50 | 1,800 |
| 21 feb 2024 | 11.72 | 11.72 | 11.50 | 11.58 | 11.48 | 1,500 |
| 20 feb 2024 | 11.74 | 11.94 | 11.60 | 11.60 | 11.50 | 2,800 |
| 16 feb 2024 | 11.61 | 11.79 | 11.61 | 11.75 | 11.65 | 2,900 |
| 15 feb 2024 | 11.76 | 11.95 | 11.28 | 11.80 | 11.70 | 6,700 |
| 14 feb 2024 | 11.96 | 11.96 | 11.70 | 11.92 | 11.82 | 50,600 |
| 13 feb 2024 | 11.80 | 11.83 | 11.75 | 11.75 | 11.65 | 11,100 |
| 12 feb 2024 | 11.81 | 11.99 | 11.81 | 11.82 | 11.72 | 1,700 |
| 09 feb 2024 | 11.78 | 11.95 | 11.78 | 11.93 | 11.83 | 2,500 |
| 08 feb 2024 | 11.99 | 12.00 | 11.75 | 11.95 | 11.85 | 2,400 |
| 07 feb 2024 | 11.88 | 12.00 | 11.88 | 12.00 | 11.90 | 2,100 |
| 06 feb 2024 | 11.92 | 12.00 | 11.85 | 12.00 | 11.90 | 5,700 |
| 05 feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.04 | 1,400 |
| 02 feb 2024 | 12.09 | 12.15 | 12.09 | 12.15 | 12.04 | 2,000 |
| 01 feb 2024 | 11.94 | 12.14 | 11.94 | 12.13 | 12.02 | 1,300 |
| 31 ene 2024 | 12.13 | 12.15 | 11.83 | 12.13 | 12.02 | 8,400 |
| 30 ene 2024 | 12.13 | 12.13 | 11.95 | 12.13 | 12.02 | 4,100 |
| 29 ene 2024 | 12.05 | 12.15 | 12.05 | 12.15 | 12.04 | 600 |
| 26 ene 2024 | 12.15 | 12.15 | 12.14 | 12.14 | 12.03 | 800 |
| 25 ene 2024 | 12.15 | 12.15 | 11.98 | 11.98 | 11.88 | 2,300 |
| 24 ene 2024 | 11.86 | 12.14 | 11.86 | 12.14 | 12.03 | 2,600 |
| 23 ene 2024 | 12.07 | 12.08 | 11.93 | 11.95 | 11.85 | 900 |
| 22 ene 2024 | 12.08 | 12.08 | 11.93 | 11.93 | 11.83 | 3,300 |
| 19 ene 2024 | 11.72 | 12.09 | 11.72 | 12.08 | 11.97 | 2,500 |
| 18 ene 2024 | 11.84 | 12.09 | 11.57 | 12.01 | 11.91 | 3,200 |
| 17 ene 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.98 | - |
| 16 ene 2024 | 12.09 | 12.09 | 11.90 | 12.09 | 11.98 | 1,000 |
| 12 ene 2024 | 11.90 | 11.98 | 11.29 | 11.96 | 11.86 | 16,100 |
| 11 ene 2024 | 11.94 | 11.99 | 11.94 | 11.99 | 11.89 | 1,200 |
| 10 ene 2024 | 12.05 | 12.05 | 11.85 | 11.99 | 11.89 | 1,100 |
| 09 ene 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.01 | 400 |
| 08 ene 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.97 | 700 |
| 05 ene 2024 | 11.61 | 12.09 | 11.56 | 12.08 | 11.97 | 12,000 |
| 04 ene 2024 | 12.15 | 12.15 | 11.74 | 11.99 | 11.89 | 16,500 |
| 03 ene 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.10 | 700 |
| 02 ene 2024 | 11.89 | 12.25 | 11.89 | 12.25 | 12.14 | 3,600 |
| 29 dic 2023 | 12.00 | 12.22 | 12.00 | 12.22 | 12.11 | 1,200 |
| 28 dic 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.14 | - |
| 27 dic 2023 | 12.06 | 12.25 | 11.92 | 12.25 | 12.14 | 2,000 |
| 26 dic 2023 | 12.20 | 12.20 | 12.00 | 12.13 | 12.02 | 1,400 |
| 22 dic 2023 | 12.00 | 12.20 | 11.89 | 12.15 | 12.04 | 2,700 |
| 21 dic 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 12.12 | 1,100 |
| 20 dic 2023 | 11.60 | 11.98 | 11.60 | 11.98 | 11.88 | 1,100 |
| 19 dic 2023 | 11.98 | 11.99 | 11.66 | 11.66 | 11.56 | 900 |
| 18 dic 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 11.54 | 400 |
| 15 dic 2023 | 12.08 | 12.08 | 11.84 | 11.84 | 11.74 | 2,300 |
| 14 dic 2023 | 11.19 | 11.83 | 11.19 | 11.83 | 11.73 | 5,100 |
| 13 dic 2023 | 10.51 | 11.03 | 10.51 | 11.03 | 10.93 | 3,400 |
| 12 dic 2023 | 10.60 | 10.70 | 10.59 | 10.59 | 10.50 | 1,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.