Italia markets open in 25 minutes

Bank of the James Financial Group, Inc. (BOTJ)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
9,90+0,10 (+1,02%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20249,939,939,809,909,90900
23 apr 20249,909,909,909,909,90-
22 apr 20249,8510,149,659,909,904.300
19 apr 20249,659,949,659,929,925.300
18 apr 20249,789,859,789,859,851.500
17 apr 20249,769,939,769,789,785.600
16 apr 202410,0010,279,759,809,808.900
15 apr 20249,9010,009,769,969,9611.500
12 apr 202410,2010,229,909,919,9116.900
11 apr 202410,4010,4010,1210,1510,154.000
10 apr 202410,4510,4510,4510,4510,45400
09 apr 202410,2210,5510,2210,5210,521.200
08 apr 202410,7210,7210,5610,5610,56500
05 apr 202410,2111,0010,2110,2510,252.600
04 apr 202410,7610,7910,1410,2610,267.700
03 apr 202410,2110,2810,2110,2110,213.100
02 apr 202410,2010,3710,1510,2510,257.000
01 apr 202410,4610,8310,1510,2210,228.000
28 mar 202410,6411,2910,3610,3610,361.700
27 mar 202410,5010,8110,4410,5010,508.400
26 mar 202410,5410,5410,5410,5410,54300
25 mar 202410,5110,5410,5110,5410,54400
22 mar 202410,5010,7310,1210,7310,736.300
21 mar 202410,4310,9410,4310,6910,692.800
20 mar 202410,4010,8210,4010,8210,821.600
19 mar 202410,5410,5410,5010,5010,502.700
18 mar 202410,9510,9510,5210,5210,52800
15 mar 202410,9010,9810,8010,8010,802.900
14 mar 202411,0611,0610,5010,8010,804.100
13 mar 202411,3511,4311,0411,0411,042.000
12 mar 202411,2511,2511,1311,1311,13700
11 mar 202411,2911,2911,2911,2911,29800
08 mar 202411,4011,4011,3011,3011,30800
07 mar 202411,4011,4011,4011,4011,40200
06 mar 202411,6611,7511,3711,4011,404.100
05 mar 202411,7411,7511,6611,6611,661.100
04 mar 202411,6811,6811,6411,6411,641.300
01 mar 202411,7511,7511,7511,7511,75-
29 feb 202411,7511,7511,7511,7511,75400
29 feb 20240.1 Dividendo
28 feb 202411,4711,4711,4711,4711,37-
27 feb 202411,4411,4711,4411,4711,37600
26 feb 202411,6811,7811,6511,6511,552.000
23 feb 202411,5211,6911,4711,5011,403.500
22 feb 202411,6711,7811,4211,6011,501.800
21 feb 202411,7211,7211,5011,5811,481.500
20 feb 202411,7411,9411,6011,6011,502.800
16 feb 202411,6111,7911,6111,7511,652.900
15 feb 202411,7611,9511,2811,8011,706.700
14 feb 202411,9611,9611,7011,9211,8250.600
13 feb 202411,8011,8311,7511,7511,6511.100
12 feb 202411,8111,9911,8111,8211,721.700
09 feb 202411,7811,9511,7811,9311,832.500
08 feb 202411,9912,0011,7511,9511,852.400
07 feb 202411,8812,0011,8812,0011,902.100
06 feb 202411,9212,0011,8512,0011,905.700
05 feb 202412,1512,1512,1512,1512,041.400
02 feb 202412,0912,1512,0912,1512,042.000
01 feb 202411,9412,1411,9412,1312,021.300
31 gen 202412,1312,1511,8312,1312,028.400
30 gen 202412,1312,1311,9512,1312,024.100
29 gen 202412,0512,1512,0512,1512,04600
26 gen 202412,1512,1512,1412,1412,03800
25 gen 202412,1512,1511,9811,9811,882.300
24 gen 202411,8612,1411,8612,1412,032.600
23 gen 202412,0712,0811,9311,9511,85900
22 gen 202412,0812,0811,9311,9311,833.300
19 gen 202411,7212,0911,7212,0811,972.500
18 gen 202411,8412,0911,5712,0111,913.200
17 gen 202412,0912,0912,0912,0911,98-
16 gen 202412,0912,0911,9012,0911,981.000
12 gen 202411,9011,9811,2911,9611,8616.100
11 gen 202411,9411,9911,9411,9911,891.200
10 gen 202412,0512,0511,8511,9911,891.100
09 gen 202412,1212,1212,1212,1212,01400
08 gen 202412,0812,0812,0812,0811,97700
05 gen 202411,6112,0911,5612,0811,9712.000
04 gen 202412,1512,1511,7411,9911,8916.500
03 gen 202412,2112,2112,2112,2112,10700
02 gen 202411,8912,2511,8912,2512,143.600
29 dic 202312,0012,2212,0012,2212,111.200
28 dic 202312,2512,2512,2512,2512,14-
27 dic 202312,0612,2511,9212,2512,142.000
26 dic 202312,2012,2012,0012,1312,021.400
22 dic 202312,0012,2011,8912,1512,042.700
21 dic 202312,2312,2312,2312,2312,121.100
20 dic 202311,6011,9811,6011,9811,881.100
19 dic 202311,9811,9911,6611,6611,56900
18 dic 202311,6411,6411,6411,6411,54400
15 dic 202312,0812,0811,8411,8411,742.300
14 dic 202311,1911,8311,1911,8311,735.100
13 dic 202310,5111,0310,5111,0310,933.400
12 dic 202310,6010,7010,5910,5910,501.600
11 dic 202310,7010,7010,5810,6010,512.100
08 dic 202310,6410,7010,6410,6910,602.400
07 dic 202310,2810,5010,0910,4610,373.400
06 dic 202310,1510,7010,1510,5010,417.000
05 dic 20239,9910,249,9110,2410,152.100
04 dic 20239,9510,309,9510,2510,162.000
01 dic 20239,9910,259,9910,2510,1617.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...