Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bogota Financial Corp (NQ: BSBK )

6.819 +0.099 (+1.47%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.790 7.950 7.780 7.900 8,300 -0.05(-0.63%)
Oct 29, 2020 7.870 7.950 7.810 7.950 3,736 +0.06(+0.76%)
Oct 28, 2020 8.045 8.045 7.770 7.890 10,065 -0.11(-1.38%)
Oct 27, 2020 8.000 8.000 8.000 8.000 3,006 -0.06(-0.74%)
Oct 26, 2020 7.960 8.060 7.910 8.060 17,150 +0.14(+1.77%)
Oct 23, 2020 7.920 7.990 7.890 7.920 8,800 +0.12(+1.54%)
Oct 22, 2020 7.870 7.920 7.600 7.800 6,584 -0.07(-0.89%)
Oct 21, 2020 7.750 7.870 7.750 7.870 8,433 +0.00(+0.00%)
Oct 20, 2020 7.640 7.870 7.640 7.870 8,344 +0.25(+3.28%)
Oct 19, 2020 7.645 7.645 7.620 7.620 2,661 -0.16(-2.06%)
Oct 16, 2020 7.620 7.789 7.620 7.780 5,600 -0.04(-0.51%)
Oct 15, 2020 7.840 7.850 7.750 7.820 6,282 +0.06(+0.77%)
Oct 14, 2020 7.850 7.850 7.710 7.760 1,859 +0.00(+0.00%)
Oct 13, 2020 7.860 7.860 7.580 7.760 6,772 -0.11(-1.40%)
Oct 12, 2020 7.870 7.870 7.840 7.870 5,716 +0.03(+0.38%)
Oct 09, 2020 7.510 7.840 7.500 7.840 3,600 +0.11(+1.42%)
Oct 08, 2020 7.610 7.740 7.510 7.730 9,272 -0.14(-1.78%)
Oct 07, 2020 7.870 7.870 7.500 7.870 25,711 +0.09(+1.16%)
Oct 06, 2020 7.750 7.870 7.622 7.780 6,022 +0.03(+0.39%)
Oct 05, 2020 7.750 7.750 7.710 7.750 5,021 +0.10(+1.31%)
Oct 02, 2020 7.700 7.700 7.650 7.650 3,200 +0.08(+1.06%)
Oct 01, 2020 7.610 7.700 7.570 7.570 3,303 -0.05(-0.66%)
Sep 30, 2020 7.620 7.620 7.620 7.620 1,635 -0.08(-1.04%)
Sep 29, 2020 7.700 7.700 7.700 7.700 906 +0.09(+1.18%)
Sep 28, 2020 7.690 7.780 7.350 7.610 7,260 +0.03(+0.40%)
Sep 25, 2020 7.520 7.790 7.520 7.580 7,100 -0.29(-3.68%)
Sep 24, 2020 7.450 7.870 7.140 7.870 17,456 +0.61(+8.40%)
Sep 23, 2020 7.400 7.540 7.110 7.260 24,713 -0.17(-2.29%)
Sep 22, 2020 7.573 7.573 7.323 7.430 7,283 -0.13(-1.72%)
Sep 21, 2020 7.520 7.650 7.510 7.560 5,503 -0.34(-4.30%)
Sep 18, 2020 7.930 7.930 7.600 7.900 28,800 +0.00(+0.00%)
Sep 17, 2020 7.270 7.900 7.270 7.900 1,425 +0.03(+0.38%)
Sep 16, 2020 7.577 7.900 7.577 7.870 4,683 +0.20(+2.61%)
Sep 15, 2020 7.600 7.820 7.560 7.670 3,641 -0.23(-2.91%)
Sep 14, 2020 7.730 7.940 7.410 7.900 5,762 +0.15(+1.94%)
Sep 11, 2020 7.200 7.869 7.200 7.750 57,100 +0.49(+6.75%)
Sep 10, 2020 7.250 7.350 7.190 7.260 23,978 +0.08(+1.11%)
Sep 09, 2020 7.260 7.260 7.110 7.180 17,329 -0.06(-0.83%)
Sep 08, 2020 7.260 7.310 7.205 7.240 8,259 -0.06(-0.82%)
Sep 04, 2020 7.010 7.300 7.010 7.300 16,400 +0.27(+3.84%)
Sep 03, 2020 7.060 7.280 7.010 7.030 25,152 -0.04(-0.57%)
Sep 02, 2020 7.150 7.380 7.070 7.070 9,268 -0.04(-0.56%)
Sep 01, 2020 7.030 7.350 7.030 7.110 21,818 +0.04(+0.57%)
Aug 31, 2020 7.175 7.175 7.050 7.070 32,644 -0.25(-3.42%)
Aug 28, 2020 7.150 7.360 7.150 7.320 8,900 +0.16(+2.23%)
Aug 27, 2020 7.150 7.210 7.150 7.160 31,386 +0.04(+0.56%)
Aug 26, 2020 7.196 7.196 7.080 7.120 8,062 -0.17(-2.33%)
Aug 25, 2020 7.250 7.390 7.100 7.290 22,620 +0.07(+0.97%)
Aug 24, 2020 7.100 7.300 7.050 7.220 18,981 +0.06(+0.84%)
Aug 21, 2020 7.250 7.250 7.120 7.160 8,100 -0.09(-1.24%)
Aug 20, 2020 7.300 7.300 7.200 7.250 10,472 -0.05(-0.68%)
Aug 19, 2020 7.300 7.475 7.300 7.300 11,148 +0.00(+0.00%)
Aug 18, 2020 7.390 7.410 7.250 7.300 8,318 -0.13(-1.75%)
Aug 17, 2020 7.400 7.495 7.330 7.430 10,737 -0.26(-3.38%)
Aug 14, 2020 7.450 7.740 7.350 7.690 9,400 -0.06(-0.77%)
Aug 13, 2020 7.500 7.750 7.500 7.750 4,154 +0.03(+0.39%)
Aug 12, 2020 7.780 7.780 7.680 7.720 7,490 -0.17(-2.15%)
Aug 11, 2020 8.090 8.125 7.750 7.890 10,919 -0.32(-3.90%)
Aug 10, 2020 7.680 8.210 7.650 8.210 14,171 +0.21(+2.63%)
Aug 07, 2020 7.690 8.000 7.690 8.000 8,600 +0.02(+0.25%)
Aug 06, 2020 7.750 7.990 7.750 7.980 8,004 -0.02(-0.25%)
Aug 05, 2020 7.750 8.000 7.600 8.000 12,591 +0.25(+3.23%)
Aug 04, 2020 7.730 7.750 7.730 7.750 2,222 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.