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

Bogota Financial Corp (NQ: BSBK )

6.730 -0.070 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 6.780 6.800 6.497 6.730 9,490 -0.07(-1.03%)
May 16, 2024 6.770 6.800 6.550 6.800 7,463 +0.06(+0.89%)
May 15, 2024 6.500 6.870 6.500 6.740 60,069 +0.01(+0.15%)
May 14, 2024 6.768 6.789 6.560 6.730 6,224 -0.02(-0.30%)
May 13, 2024 6.790 6.790 6.550 6.750 6,610 -0.04(-0.59%)
May 10, 2024 6.735 6.806 6.550 6.790 11,309 +0.05(+0.69%)
May 09, 2024 6.744 6.744 6.744 6.744 627 +0.13(+2.00%)
May 08, 2024 6.730 6.757 6.611 6.611 1,134 +0.00(+0.02%)
May 07, 2024 6.710 6.710 6.610 6.610 1,216 +0.06(+0.92%)
May 06, 2024 6.680 6.790 6.550 6.550 3,257 -0.05(-0.76%)
May 03, 2024 6.728 6.728 6.600 6.600 528 -0.17(-2.46%)
May 02, 2024 6.660 6.860 6.660 6.766 21,486 -0.03(-0.50%)
May 01, 2024 6.870 6.870 6.650 6.800 3,619 +0.10(+1.49%)
Apr 30, 2024 6.600 6.728 6.600 6.700 4,307 -0.07(-1.03%)
Apr 29, 2024 6.800 6.835 6.600 6.770 8,045 -0.13(-1.88%)
Apr 26, 2024 6.953 6.953 6.770 6.900 2,252 +0.14(+2.07%)
Apr 25, 2024 7.020 7.025 6.760 6.760 1,900 -0.05(-0.73%)
Apr 24, 2024 6.800 7.460 6.800 6.810 21,555 +0.07(+1.04%)
Apr 23, 2024 6.757 6.757 6.740 6.740 278 +0.09(+1.35%)
Apr 22, 2024 6.670 6.750 6.650 6.650 5,122 -0.15(-2.21%)
Apr 19, 2024 6.700 6.800 6.600 6.800 1,449 +0.09(+1.34%)
Apr 18, 2024 6.720 6.750 6.710 6.710 15,631 +0.00(+0.00%)
Apr 17, 2024 6.880 6.880 6.710 6.710 233 +0.00(+0.00%)
Apr 16, 2024 6.690 6.780 6.680 6.710 8,901 +0.01(+0.15%)
Apr 15, 2024 6.520 6.780 6.500 6.700 15,558 +0.14(+2.13%)
Apr 12, 2024 6.720 6.720 6.560 6.560 3,625 +0.00(+0.00%)
Apr 11, 2024 6.718 6.760 6.463 6.560 5,039 -0.12(-1.87%)
Apr 10, 2024 6.800 6.820 6.685 6.685 2,715 -0.16(-2.27%)
Apr 09, 2024 6.810 6.850 6.570 6.840 4,029 +0.03(+0.49%)
Apr 08, 2024 6.695 6.807 6.695 6.807 553 -0.06(-0.92%)
Apr 05, 2024 6.850 6.870 6.819 6.870 3,831 +0.02(+0.29%)
Apr 04, 2024 6.795 7.170 6.710 6.850 162,304 +0.03(+0.40%)
Apr 03, 2024 7.140 7.140 6.760 6.823 32,918 -0.42(-5.76%)
Apr 02, 2024 7.120 7.270 6.990 7.240 2,298 +0.24(+3.43%)
Apr 01, 2024 7.014 7.014 7.000 7.000 2,536 -0.08(-1.13%)
Mar 28, 2024 7.080 7.080 7.080 7.080 160 +0.02(+0.25%)
Mar 26, 2024 7.062 157 -0.05(-0.67%)
Mar 25, 2024 7.230 7.230 7.110 7.110 2,155 -0.26(-3.53%)
Mar 22, 2024 7.130 7.370 7.130 7.370 1,306 +0.24(+3.37%)
Mar 21, 2024 7.130 7.130 7.130 7.130 434 -0.03(-0.42%)
Mar 19, 2024 7.160 132 +0.02(+0.28%)
Mar 18, 2024 7.300 7.480 7.140 7.140 1,786 -0.16(-2.19%)
Mar 15, 2024 7.350 7.350 7.300 7.300 3,664 +0.00(+0.00%)
Mar 14, 2024 7.380 7.380 7.120 7.300 3,548 -0.06(-0.82%)
Mar 13, 2024 7.350 7.520 7.350 7.360 4,904 +0.04(+0.55%)
Mar 12, 2024 7.300 7.350 7.300 7.320 1,787 -0.08(-1.08%)
Mar 11, 2024 7.490 7.490 7.400 7.400 898 +0.00(+0.00%)
Mar 08, 2024 7.400 7.400 7.400 7.400 606 +0.00(+0.00%)
Mar 07, 2024 7.380 7.480 7.380 7.400 7,658 -0.10(-1.33%)
Mar 06, 2024 7.640 7.700 7.310 7.500 10,668 -0.10(-1.33%)
Mar 05, 2024 7.700 7.700 7.500 7.601 4,888 -0.10(-1.28%)
Mar 04, 2024 7.800 7.800 7.700 7.700 2,963 -0.00(-0.06%)
Mar 01, 2024 7.800 7.800 7.705 7.705 1,432 -0.09(-1.22%)
Feb 29, 2024 7.780 7.800 7.770 7.800 4,914 +0.02(+0.26%)
Feb 28, 2024 7.800 7.800 7.780 7.780 2,686 +0.00(+0.00%)
Feb 27, 2024 7.840 7.850 7.650 7.780 5,507 -0.09(-1.14%)
Feb 23, 2024 7.870 375 +0.25(+3.28%)
Feb 20, 2024 7.620 55 -0.16(-1.99%)
Feb 16, 2024 7.775 7.775 7.775 7.775 1,013 +0.02(+0.19%)
Feb 15, 2024 7.983 7.983 7.760 7.760 2,375 -0.15(-1.90%)
Feb 14, 2024 7.910 7.910 7.910 7.910 461 +0.11(+1.41%)
Feb 13, 2024 7.925 7.925 7.800 7.800 4,465 -0.11(-1.39%)
Feb 12, 2024 7.980 7.989 7.910 7.910 2,461 -0.02(-0.32%)
Feb 09, 2024 8.010 8.010 7.935 7.935 2,411 -0.08(-0.94%)
Feb 08, 2024 8.120 8.120 8.010 8.010 5,092 -0.19(-2.32%)
Feb 07, 2024 7.963 8.200 7.963 8.200 4,776 -0.04(-0.49%)
Feb 06, 2024 8.090 8.240 8.090 8.240 2,385 +0.16(+1.98%)
Feb 05, 2024 8.140 8.140 8.080 8.080 3,337 -0.06(-0.74%)
Feb 02, 2024 8.100 8.160 8.060 8.140 17,829 +0.09(+1.12%)
Jan 31, 2024 8.050 120 -0.15(-1.83%)
Jan 30, 2024 8.240 8.240 8.200 8.200 811 +0.00(+0.00%)
Jan 26, 2024 8.200 143 -0.05(-0.61%)
Jan 25, 2024 8.300 8.300 8.171 8.250 24,378 +0.05(+0.61%)
Jan 24, 2024 8.200 8.300 8.200 8.200 9,607 -0.07(-0.85%)
Jan 23, 2024 8.380 8.400 8.250 8.270 6,865 +0.10(+1.22%)
Jan 22, 2024 8.270 8.390 7.950 8.170 1,367 -0.10(-1.21%)
Jan 19, 2024 8.250 8.375 8.250 8.270 496 +0.00(+0.00%)
Jan 18, 2024 8.250 8.590 8.245 8.270 7,382 +0.02(+0.24%)
Jan 17, 2024 8.200 8.250 8.020 8.250 4,418 +0.04(+0.43%)
Jan 16, 2024 8.135 8.250 8.130 8.215 15,049 +0.04(+0.43%)
Jan 12, 2024 8.060 8.180 8.010 8.180 4,559 +0.15(+1.87%)
Jan 11, 2024 8.040 8.320 8.030 8.030 3,430 -0.22(-2.67%)
Jan 10, 2024 8.270 8.270 8.073 8.250 1,692 +0.08(+0.98%)
Jan 08, 2024 8.170 1 -0.01(-0.12%)
Jan 05, 2024 8.040 8.232 8.030 8.180 5,713 +0.00(+0.00%)
Jan 04, 2024 8.310 8.315 8.032 8.180 3,861 +0.00(+0.00%)
Jan 03, 2024 8.180 8.290 8.180 8.180 2,664 +0.00(+0.00%)
Jan 02, 2024 7.950 8.180 7.950 8.180 2,208 +0.13(+1.61%)
Dec 29, 2023 7.980 8.050 7.756 8.050 3,952 +0.01(+0.12%)
Dec 28, 2023 8.005 8.378 7.900 8.040 10,045 -0.06(-0.74%)
Dec 27, 2023 7.560 8.180 7.560 8.100 6,171 -0.05(-0.61%)
Dec 26, 2023 7.975 8.394 7.370 8.150 9,731 -0.19(-2.28%)
Dec 22, 2023 7.550 8.590 7.550 8.340 9,131 +0.42(+5.30%)
Dec 21, 2023 7.867 8.234 7.795 7.920 5,944 -0.04(-0.50%)
Dec 20, 2023 8.130 8.130 7.960 7.960 16,830 -0.37(-4.44%)
Dec 19, 2023 7.750 8.330 7.750 8.330 10,304 +0.68(+8.89%)
Dec 18, 2023 7.650 7.720 7.610 7.650 8,009 +0.00(+0.00%)
Dec 15, 2023 7.390 7.840 7.390 7.650 8,695 +0.05(+0.66%)
Dec 14, 2023 7.020 7.850 7.020 7.600 27,801 +0.57(+8.11%)
Dec 13, 2023 6.975 7.250 6.725 7.030 19,061 +0.37(+5.56%)
Dec 12, 2023 6.880 6.920 6.660 6.660 18,255 -0.33(-4.72%)
Dec 11, 2023 6.900 6.990 6.900 6.990 16,469 +0.09(+1.35%)
Dec 08, 2023 6.850 6.900 6.850 6.897 7,026 -0.00(-0.04%)
Dec 07, 2023 6.880 6.910 6.880 6.900 21,714 +0.02(+0.29%)
Dec 06, 2023 6.900 6.920 6.840 6.880 6,808 -0.04(-0.58%)
Dec 05, 2023 6.850 6.930 6.840 6.920 15,332 +0.02(+0.29%)
Dec 04, 2023 7.000 7.010 6.870 6.900 33,340 -0.09(-1.29%)
Dec 01, 2023 6.980 7.000 6.830 6.990 3,594 +0.18(+2.64%)
Nov 30, 2023 6.910 7.020 6.810 6.810 3,524 -0.14(-2.01%)
Nov 29, 2023 7.070 7.080 6.900 6.950 2,303 -0.15(-2.11%)
Nov 28, 2023 6.810 7.130 6.810 7.100 1,553 +0.19(+2.75%)
Nov 27, 2023 7.130 7.140 6.910 6.910 9,493 -0.01(-0.19%)
Nov 24, 2023 7.030 7.120 6.923 6.923 4,011 +0.04(+0.62%)
Nov 22, 2023 7.250 7.250 6.880 6.880 5,008 -0.24(-3.37%)
Nov 21, 2023 7.120 7.120 7.120 7.120 2,502 -0.01(-0.14%)
Nov 20, 2023 6.980 7.270 6.980 7.130 4,591 +0.18(+2.59%)
Nov 16, 2023 6.950 58 +0.00(+0.00%)
Nov 15, 2023 7.070 7.300 6.950 6.950 3,824 -0.03(-0.43%)
Nov 14, 2023 7.260 7.270 6.980 6.980 4,375 -0.10(-1.41%)
Nov 13, 2023 7.330 7.090 6.990 7.080 3,879 +0.00(+0.00%)
Nov 10, 2023 7.000 7.080 6.975 7.080 2,538 +0.06(+0.85%)
Nov 09, 2023 7.370 7.380 7.010 7.020 4,129 -0.03(-0.43%)
Nov 08, 2023 7.450 7.460 7.050 7.050 5,248 -0.06(-0.84%)
Nov 07, 2023 7.230 7.290 7.110 7.110 3,919 -0.34(-4.56%)
Nov 06, 2023 7.082 7.490 7.082 7.450 3,498 +0.28(+3.91%)
Nov 03, 2023 7.240 7.490 7.160 7.170 4,134 +0.06(+0.89%)
Nov 02, 2023 7.500 7.500 7.090 7.107 5,071 -0.14(-1.98%)
Nov 01, 2023 7.460 7.480 7.130 7.250 3,258 -0.13(-1.76%)
Oct 31, 2023 7.250 7.400 7.230 7.380 2,609 +0.18(+2.50%)
Oct 30, 2023 7.160 7.440 7.160 7.200 4,280 +0.06(+0.84%)
Oct 27, 2023 7.490 7.490 7.120 7.140 3,044 -0.20(-2.72%)
Oct 26, 2023 7.460 7.460 7.090 7.340 6,809 -0.09(-1.21%)
Oct 24, 2023 7.430 4,534 +0.05(+0.68%)
Oct 23, 2023 7.490 7.490 7.380 7.380 2,012 -0.01(-0.14%)
Oct 20, 2023 7.220 7.450 7.180 7.390 2,706 -0.04(-0.54%)
Oct 19, 2023 7.250 7.430 7.250 7.430 2,508 +0.26(+3.63%)
Oct 18, 2023 7.230 7.460 7.150 7.170 8,733 +0.05(+0.70%)
Oct 17, 2023 7.450 7.470 7.100 7.120 6,451 -0.15(-2.06%)
Oct 16, 2023 7.570 7.570 7.262 7.270 9,342 -0.16(-2.15%)
Oct 13, 2023 7.570 7.570 7.395 7.430 2,710 +0.05(+0.68%)
Oct 12, 2023 7.570 7.570 7.380 7.380 2,200 +0.01(+0.14%)
Oct 11, 2023 7.570 7.570 7.370 7.370 5,396 -0.02(-0.34%)
Oct 10, 2023 7.260 7.580 7.260 7.395 3,323 -0.09(-1.14%)
Oct 09, 2023 7.540 7.540 7.480 7.480 2,404 +0.09(+1.22%)
Oct 06, 2023 7.280 7.400 7.280 7.390 9,234 +0.08(+1.09%)
Oct 05, 2023 7.340 7.360 7.310 7.310 5,071 -0.05(-0.68%)
Oct 04, 2023 7.360 7.360 7.240 7.360 6,459 +0.22(+3.08%)
Oct 03, 2023 7.300 7.410 7.140 7.140 7,185 -0.21(-2.86%)
Oct 02, 2023 7.400 7.400 7.220 7.350 9,450 -0.04(-0.54%)
Sep 29, 2023 7.380 7.400 7.160 7.390 12,068 +0.17(+2.35%)
Sep 28, 2023 7.390 7.390 7.200 7.220 5,504 -0.01(-0.14%)
Sep 27, 2023 7.380 7.400 7.225 7.230 13,387 -0.15(-2.03%)
Sep 26, 2023 7.400 7.400 7.200 7.380 8,860 +0.17(+2.36%)
Sep 25, 2023 7.410 7.410 7.210 7.210 9,265 -0.19(-2.57%)
Sep 22, 2023 7.410 7.410 7.220 7.400 11,409 +0.08(+1.09%)
Sep 21, 2023 7.410 7.410 7.200 7.320 5,569 -0.06(-0.81%)
Sep 20, 2023 7.400 7.400 7.290 7.380 5,971 +0.04(+0.61%)
Sep 19, 2023 7.350 7.440 7.260 7.335 7,658 +0.13(+1.87%)
Sep 18, 2023 7.280 7.400 7.200 7.200 15,250 -0.13(-1.77%)
Sep 15, 2023 7.280 7.330 7.170 7.330 24,774 +0.16(+2.16%)
Sep 14, 2023 7.320 7.460 7.110 7.175 16,922 -0.03(-0.35%)
Sep 13, 2023 7.310 7.390 7.196 7.200 32,338 -0.12(-1.64%)
Sep 12, 2023 7.530 7.550 7.280 7.320 13,498 -0.08(-1.08%)
Sep 11, 2023 7.560 7.560 7.350 7.400 9,885 +0.05(+0.68%)
Sep 08, 2023 7.380 7.500 7.350 7.350 10,020 -0.00(-0.00%)
Sep 07, 2023 7.460 7.520 7.320 7.350 14,405 -0.07(-0.94%)
Sep 06, 2023 7.370 7.500 7.260 7.420 17,159 +0.08(+1.16%)
Sep 05, 2023 7.440 7.760 7.280 7.335 220,589 -0.12(-1.68%)
Sep 01, 2023 7.520 7.621 7.460 7.460 8,558 -0.04(-0.53%)
Aug 31, 2023 7.560 7.790 7.500 7.500 10,463 +0.00(+0.00%)
Aug 30, 2023 7.650 7.650 7.500 7.500 30,881 -0.12(-1.57%)
Aug 29, 2023 7.920 7.920 7.590 7.620 47,261 -0.14(-1.80%)
Aug 28, 2023 7.720 7.760 7.610 7.760 6,475 +0.01(+0.13%)
Aug 25, 2023 7.700 7.930 7.625 7.750 6,187 +0.05(+0.65%)
Aug 24, 2023 8.137 8.137 7.670 7.700 11,553 -0.20(-2.53%)
Aug 23, 2023 8.130 8.159 7.803 7.900 6,686 -0.13(-1.56%)
Aug 22, 2023 8.100 8.140 7.580 8.025 8,522 -0.10(-1.29%)
Aug 21, 2023 8.320 8.320 8.120 8.130 3,817 -0.06(-0.70%)
Aug 18, 2023 8.188 8.188 8.188 8.188 306 +0.01(+0.09%)
Aug 17, 2023 8.290 8.404 8.180 8.180 3,859 +0.05(+0.62%)
Aug 16, 2023 8.220 8.250 8.130 8.130 3,936 +0.00(+0.00%)
Aug 15, 2023 8.490 8.585 8.130 8.130 3,297 -0.16(-1.93%)
Aug 14, 2023 8.280 8.450 8.280 8.290 2,468 +0.01(+0.12%)
Aug 11, 2023 8.280 8.280 8.280 8.280 385 -0.03(-0.36%)
Aug 10, 2023 8.400 8.520 8.290 8.310 5,850 -0.25(-2.92%)
Aug 09, 2023 8.470 8.662 8.320 8.560 7,590 +0.17(+1.97%)
Aug 08, 2023 8.515 8.515 8.395 8.395 1,063 +0.04(+0.54%)
Aug 07, 2023 8.450 8.700 8.350 8.350 2,174 -0.18(-2.11%)
Aug 04, 2023 8.720 8.720 8.510 8.530 1,143 +0.02(+0.24%)
Aug 03, 2023 8.540 8.750 8.510 8.510 1,616 -0.03(-0.35%)
Aug 02, 2023 8.410 8.540 8.310 8.540 8,399 +0.06(+0.71%)
Aug 01, 2023 8.230 8.500 8.230 8.480 3,462 +0.15(+1.80%)
Jul 31, 2023 8.330 8.330 8.330 8.330 541 -0.06(-0.72%)
Jul 28, 2023 8.340 8.500 8.340 8.390 2,552 +0.11(+1.33%)
Jul 27, 2023 8.410 8.448 8.280 8.280 7,315 -0.07(-0.84%)
Jul 26, 2023 8.370 8.386 8.350 8.350 1,022 +0.14(+1.71%)
Jul 25, 2023 8.330 8.330 8.160 8.210 5,041 +0.00(+0.00%)
Jul 24, 2023 8.249 8.490 8.210 8.210 3,612 +0.00(+0.00%)
Jul 21, 2023 8.210 8.210 8.210 8.210 563 -0.27(-3.18%)
Jul 20, 2023 8.300 8.480 8.100 8.480 2,149 +0.00(+0.00%)
Jul 19, 2023 8.280 8.500 8.170 8.480 5,663 -0.01(-0.12%)
Jul 18, 2023 8.340 8.500 8.310 8.490 4,551 +0.28(+3.42%)
Jul 17, 2023 8.210 8.284 8.200 8.209 3,745 -0.04(-0.50%)
Jul 14, 2023 8.193 8.470 8.193 8.250 4,268 -0.05(-0.60%)
Jul 13, 2023 8.260 8.310 8.260 8.300 821 -0.01(-0.06%)
Jul 12, 2023 8.268 8.305 8.268 8.305 2,081 +0.03(+0.30%)
Jul 11, 2023 8.300 8.300 8.180 8.280 3,009 -0.04(-0.48%)
Jul 10, 2023 8.370 8.500 8.260 8.320 2,673 -0.12(-1.42%)
Jul 07, 2023 8.250 8.440 8.200 8.440 1,307 +0.12(+1.44%)
Jul 06, 2023 8.110 8.320 8.060 8.320 5,585 +0.10(+1.22%)
Jul 05, 2023 8.220 8.220 8.220 8.220 146 -0.11(-1.36%)
Jul 03, 2023 8.060 8.333 8.060 8.333 641 +0.17(+2.12%)
Jun 30, 2023 8.160 8.160 8.160 8.160 176 +0.16(+2.00%)
Jun 28, 2023 8.000 122 -0.18(-2.20%)
Jun 27, 2023 8.000 8.180 8.000 8.180 4,272 +0.10(+1.24%)
Jun 26, 2023 8.170 8.170 7.770 8.080 3,243 -0.04(-0.49%)
Jun 23, 2023 8.070 8.220 8.050 8.120 3,355 -0.11(-1.34%)
Jun 22, 2023 8.120 8.230 8.100 8.230 6,697 -0.02(-0.24%)
Jun 21, 2023 8.250 8.250 8.250 8.250 599 -0.08(-0.96%)
Jun 20, 2023 8.320 8.330 8.260 8.330 2,456 -0.09(-1.07%)
Jun 16, 2023 8.120 8.420 8.090 8.420 17,511 +0.18(+2.18%)
Jun 15, 2023 8.190 8.250 8.150 8.240 4,668 +0.15(+1.85%)
Jun 14, 2023 8.190 8.240 8.090 8.090 2,784 -0.04(-0.49%)
Jun 13, 2023 8.060 8.200 8.060 8.130 5,480 +0.02(+0.18%)
Jun 12, 2023 8.280 8.280 8.050 8.115 6,194 +0.09(+1.06%)
Jun 09, 2023 8.040 8.278 8.030 8.030 2,725 -0.23(-2.78%)
Jun 08, 2023 8.280 8.280 8.038 8.260 4,973 +0.29(+3.64%)
Jun 07, 2023 8.140 8.140 7.970 7.970 321 +0.00(+0.00%)
Jun 06, 2023 7.780 8.100 7.780 7.970 2,675 +0.15(+1.92%)
Jun 05, 2023 7.770 7.920 7.590 7.820 3,317 +0.16(+2.09%)
Jun 02, 2023 7.860 8.029 7.660 7.660 14,215 -0.09(-1.16%)
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.