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

Bogota Financial Corp. - Common Stock (NQ:BSBK)

7.197 +0.042 (+0.59%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 6, 2025 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 (%)
Jun 05, 2025 7.155 7.155 7.155 7.155 329 +0.02(+0.28%)
Jun 04, 2025 7.075 7.135 7.075 7.135 457 +0.04(+0.49%)
Jun 03, 2025 7.200 7.200 7.025 7.100 8,397 +0.02(+0.29%)
Jun 02, 2025 7.130 7.135 7.080 7.080 1,040 -0.03(-0.42%)
May 30, 2025 7.062 7.159 7.062 7.110 3,577 -0.04(-0.56%)
May 29, 2025 7.165 7.165 7.070 7.150 1,164 +0.09(+1.22%)
May 28, 2025 7.051 7.064 7.051 7.064 932 -0.08(-1.07%)
May 27, 2025 7.019 7.190 7.019 7.140 1,911 +0.09(+1.28%)
May 23, 2025 7.000 7.200 7.000 7.050 18,460 +0.05(+0.71%)
May 22, 2025 7.000 7.000 7.000 7.000 1,339 +0.06(+0.86%)
May 21, 2025 6.965 6.965 6.935 6.940 358 -0.03(-0.49%)
May 20, 2025 7.162 7.162 6.908 6.974 1,238 -0.03(-0.49%)
May 19, 2025 7.029 7.200 7.007 7.009 1,497 +0.04(+0.55%)
May 16, 2025 6.970 7.190 6.925 6.970 3,008 +0.00(+0.06%)
May 15, 2025 6.966 6.966 6.966 6.966 166 +0.11(+1.54%)
May 14, 2025 6.925 6.971 6.860 6.860 1,080 -0.13(-1.88%)
May 13, 2025 6.860 6.991 6.820 6.991 1,180 +0.02(+0.23%)
May 12, 2025 6.964 7.072 6.964 6.975 592 -0.02(-0.36%)
May 09, 2025 6.946 7.000 6.946 7.000 324 +0.11(+1.53%)
May 08, 2025 6.944 7.070 6.850 6.894 882 +0.01(+0.21%)
May 07, 2025 6.939 6.939 6.880 6.880 280 -0.12(-1.65%)
May 06, 2025 6.950 6.995 6.850 6.995 621 -0.01(-0.20%)
May 05, 2025 7.070 7.110 6.940 7.009 2,136 -0.01(-0.15%)
May 02, 2025 7.170 7.170 6.924 7.020 897 -0.05(-0.71%)
May 01, 2025 7.030 7.070 6.870 7.070 948 +0.17(+2.46%)
Apr 30, 2025 7.002 7.002 6.900 6.900 810 -0.17(-2.42%)
Apr 29, 2025 7.161 7.161 6.890 7.071 674 +0.17(+2.48%)
Apr 28, 2025 7.060 7.180 6.900 6.900 1,065 +0.01(+0.15%)
Apr 25, 2025 7.035 7.035 6.890 6.890 440 -0.01(-0.14%)
Apr 24, 2025 7.035 7.035 6.880 6.900 468 -0.29(-4.03%)
Apr 23, 2025 7.010 7.200 7.010 7.190 22,643 +0.16(+2.28%)
Apr 22, 2025 7.349 7.349 6.905 7.030 5,933 +0.16(+2.33%)
Apr 21, 2025 7.301 7.357 6.850 6.870 4,304 -0.04(-0.51%)
Apr 17, 2025 6.720 7.400 6.720 6.905 3,861 -0.44(-5.98%)
Apr 16, 2025 7.344 7.344 7.344 7.344 452 +0.53(+7.84%)
Apr 15, 2025 7.493 7.493 6.810 6.810 2,093 +0.00(+0.00%)
Apr 14, 2025 7.048 7.048 6.790 6.810 3,329 -0.14(-2.01%)
Apr 11, 2025 6.867 7.210 6.867 6.950 1,530 -0.08(-1.20%)
Apr 10, 2025 7.000 7.034 7.000 7.034 1,362 +0.04(+0.59%)
Apr 09, 2025 7.070 7.155 6.864 6.993 1,429 -0.13(-1.87%)
Apr 08, 2025 6.693 7.160 6.693 7.127 1,316 +0.06(+0.87%)
Apr 07, 2025 7.067 7.140 6.590 7.065 2,314 -0.13(-1.76%)
Apr 04, 2025 7.075 7.220 7.075 7.191 3,851 -0.30(-3.99%)
Apr 03, 2025 7.601 7.601 7.210 7.490 3,448 -0.12(-1.58%)
Apr 02, 2025 7.710 7.720 7.470 7.610 1,228 -0.07(-0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.