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

Bogota Financial Corp (NQ: BSBK )

6.710 +0.060 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
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.