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

Bogota Financial Corp (NQ: BSBK )

8.080 -0.140 (-1.70%)
Streaming Delayed Price Updated: 9:34 AM EST, Nov 27, 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 (%)
Nov 26, 2024 8.203 8.220 7.985 8.220 13,697 +0.10(+1.23%)
Nov 25, 2024 8.060 8.250 8.030 8.120 4,401 -0.09(-1.10%)
Nov 22, 2024 8.210 8.230 8.210 8.210 1,121 +0.21(+2.63%)
Nov 21, 2024 8.045 8.095 7.899 8.000 3,632 +0.10(+1.26%)
Nov 20, 2024 8.030 8.080 7.860 7.900 13,703 -0.16(-1.99%)
Nov 19, 2024 8.015 8.235 8.015 8.060 6,986 +0.06(+0.75%)
Nov 18, 2024 7.980 8.150 7.794 8.000 5,819 -0.20(-2.45%)
Nov 15, 2024 7.985 8.201 7.985 8.201 554 +0.15(+1.88%)
Nov 14, 2024 8.302 8.302 8.050 8.050 8,361 -0.03(-0.40%)
Nov 13, 2024 8.320 8.320 8.082 8.082 1,855 -0.06(-0.71%)
Nov 12, 2024 8.294 8.294 8.050 8.140 1,672 +0.08(+0.99%)
Nov 11, 2024 8.160 8.280 8.050 8.060 6,985 +0.01(+0.12%)
Nov 08, 2024 8.150 8.151 8.050 8.050 3,215 +0.00(+0.00%)
Nov 07, 2024 8.300 8.300 7.934 8.050 2,426 -0.20(-2.42%)
Nov 06, 2024 7.992 8.256 7.980 8.250 1,171 +0.31(+3.90%)
Nov 05, 2024 8.150 8.160 7.901 7.940 6,711 -0.10(-1.24%)
Nov 04, 2024 7.990 8.330 7.910 8.040 16,802 -0.28(-3.36%)
Nov 01, 2024 8.279 8.320 8.000 8.320 20,836 +0.24(+2.97%)
Oct 31, 2024 8.040 8.080 8.000 8.080 1,123 +0.13(+1.64%)
Oct 30, 2024 8.185 8.388 7.950 7.950 8,382 -0.44(-5.20%)
Oct 29, 2024 7.950 8.386 7.950 8.386 1,473 +0.32(+3.98%)
Oct 28, 2024 8.061 8.070 7.945 8.065 764 -0.04(-0.43%)
Oct 25, 2024 8.100 8.100 7.910 8.100 2,964 +0.05(+0.66%)
Oct 24, 2024 7.980 8.100 7.800 8.047 16,093 +0.05(+0.58%)
Oct 23, 2024 8.229 8.285 7.920 8.000 15,490 -0.08(-0.99%)
Oct 22, 2024 8.223 8.430 8.060 8.080 7,971 -0.20(-2.42%)
Oct 21, 2024 8.380 8.380 8.123 8.280 2,002 +0.24(+2.98%)
Oct 18, 2024 8.215 8.215 8.040 8.040 860 -0.29(-3.48%)
Oct 17, 2024 8.260 8.380 8.100 8.330 4,400 +0.05(+0.60%)
Oct 16, 2024 8.154 8.350 8.037 8.280 7,877 -0.05(-0.60%)
Oct 15, 2024 8.150 8.380 7.910 8.330 2,061 -0.02(-0.24%)
Oct 14, 2024 8.180 8.450 8.120 8.350 934 +0.12(+1.46%)
Oct 11, 2024 8.358 8.358 7.900 8.230 15,919 +0.15(+1.86%)
Oct 10, 2024 8.095 8.440 7.720 8.080 13,105 +0.01(+0.13%)
Oct 09, 2024 7.945 8.265 7.800 8.069 23,817 +0.09(+1.18%)
Oct 08, 2024 7.945 8.180 7.760 7.975 26,113 -0.03(-0.31%)
Oct 07, 2024 8.100 8.470 7.900 8.000 10,795 -0.06(-0.72%)
Oct 04, 2024 8.058 8.058 8.058 8.058 151 +0.03(+0.35%)
Oct 03, 2024 7.760 8.419 7.760 8.030 4,771 -0.20(-2.42%)
Oct 02, 2024 8.369 8.369 8.000 8.229 2,408 -0.08(-0.92%)
Oct 01, 2024 8.424 8.480 7.980 8.305 6,639 +0.02(+0.19%)
Sep 30, 2024 8.500 8.500 7.600 8.290 5,060 +0.13(+1.59%)
Sep 27, 2024 8.385 8.500 7.967 8.160 7,327 +0.04(+0.49%)
Sep 26, 2024 8.603 8.603 8.090 8.120 12,660 -0.23(-2.75%)
Sep 25, 2024 8.500 8.660 7.740 8.350 17,041 -0.22(-2.57%)
Sep 24, 2024 7.780 8.570 7.780 8.570 10,343 +0.23(+2.76%)
Sep 23, 2024 8.290 8.415 8.030 8.340 14,651 -0.08(-0.95%)
Sep 20, 2024 7.471 8.490 7.330 8.420 34,641 +0.67(+8.65%)
Sep 19, 2024 7.680 7.750 7.300 7.750 5,837 +0.13(+1.71%)
Sep 18, 2024 7.370 7.750 7.200 7.620 17,269 +0.32(+4.38%)
Sep 17, 2024 7.425 7.570 7.216 7.300 11,828 -0.24(-3.18%)
Sep 16, 2024 7.230 7.545 7.110 7.540 10,272 +0.34(+4.72%)
Sep 13, 2024 7.270 7.380 7.070 7.200 13,293 +0.01(+0.14%)
Sep 12, 2024 7.720 7.720 7.190 7.190 3,253 +0.00(+0.00%)
Sep 11, 2024 7.410 7.720 7.190 7.190 13,867 -0.39(-5.15%)
Sep 10, 2024 7.250 7.720 7.140 7.580 6,975 +0.25(+3.35%)
Sep 09, 2024 7.394 7.550 7.090 7.334 18,914 -0.06(-0.76%)
Sep 06, 2024 7.390 7.680 7.090 7.390 17,137 -0.09(-1.20%)
Sep 05, 2024 7.110 7.880 7.110 7.480 10,947 +0.08(+1.08%)
Sep 04, 2024 7.780 7.780 7.130 7.400 16,559 -0.04(-0.54%)
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.