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

Bogota Financial Corp (NQ: BSBK )

7.169 -0.131 (-1.79%)
Streaming Delayed Price Updated: 9:59 AM EDT, Aug 15, 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 (%)
Aug 14, 2024 7.240 7.300 7.093 7.300 4,012 +0.05(+0.69%)
Aug 13, 2024 7.311 7.330 6.966 7.250 7,747 -0.09(-1.23%)
Aug 12, 2024 7.200 7.340 6.990 7.340 7,719 +0.30(+4.26%)
Aug 09, 2024 7.130 7.350 7.000 7.040 13,499 -0.30(-4.09%)
Aug 08, 2024 7.110 7.350 7.100 7.340 6,735 -0.01(-0.14%)
Aug 07, 2024 7.400 7.440 7.080 7.350 7,494 +0.08(+1.17%)
Aug 06, 2024 7.260 7.480 7.050 7.265 12,476 +0.17(+2.32%)
Aug 05, 2024 7.140 7.216 7.020 7.100 4,619 -0.24(-3.27%)
Aug 02, 2024 7.352 7.480 7.240 7.340 6,402 -0.03(-0.40%)
Jul 31, 2024 7.370 70 +0.22(+3.08%)
Jul 30, 2024 7.250 7.427 7.150 7.150 4,451 -0.21(-2.85%)
Jul 29, 2024 7.250 7.490 7.240 7.360 4,762 -0.12(-1.60%)
Jul 26, 2024 7.430 7.480 7.195 7.480 4,131 +0.11(+1.49%)
Jul 25, 2024 7.277 7.453 7.230 7.370 3,321 +0.05(+0.68%)
Jul 24, 2024 7.281 7.320 7.281 7.320 1,571 -0.13(-1.74%)
Jul 23, 2024 7.000 7.490 7.000 7.450 9,382 -0.01(-0.13%)
Jul 22, 2024 7.075 7.490 6.950 7.460 6,155 +0.15(+2.05%)
Jul 19, 2024 7.215 7.411 7.100 7.310 2,934 +0.00(+0.00%)
Jul 18, 2024 7.000 7.480 7.000 7.310 6,579 +0.00(+0.04%)
Jul 17, 2024 7.070 7.307 7.070 7.307 4,101 +0.06(+0.79%)
Jul 16, 2024 7.045 7.250 6.960 7.250 7,294 +0.15(+2.11%)
Jul 15, 2024 6.920 7.140 6.792 7.100 4,929 +0.17(+2.45%)
Jul 12, 2024 6.890 6.980 6.800 6.930 3,381 +0.17(+2.51%)
Jul 11, 2024 6.660 6.880 6.560 6.760 7,727 -0.13(-1.89%)
Jul 10, 2024 6.740 6.890 6.730 6.890 1,974 +0.09(+1.40%)
Jul 09, 2024 6.625 6.880 6.550 6.795 13,953 +0.04(+0.67%)
Jul 08, 2024 6.680 6.790 6.630 6.750 5,190 +0.01(+0.15%)
Jul 05, 2024 6.550 6.770 6.510 6.740 4,981 -0.04(-0.59%)
Jul 03, 2024 6.650 6.780 6.486 6.780 3,592 +0.13(+1.95%)
Jul 02, 2024 6.670 6.670 6.639 6.650 2,044 -0.08(-1.19%)
Jul 01, 2024 6.720 6.730 6.605 6.730 5,480 +0.00(+0.00%)
Jun 28, 2024 6.510 6.730 6.510 6.730 830 +0.04(+0.60%)
Jun 27, 2024 6.745 6.745 6.510 6.690 3,074 -0.01(-0.15%)
Jun 26, 2024 6.460 6.780 6.460 6.700 3,876 +0.16(+2.45%)
Jun 25, 2024 6.550 6.550 6.480 6.540 912 -0.29(-4.25%)
Jun 24, 2024 6.440 6.840 6.440 6.830 4,900 -0.03(-0.44%)
Jun 21, 2024 6.400 6.860 6.400 6.860 13,190 +0.27(+4.10%)
Jun 20, 2024 6.710 6.913 6.590 6.590 12,963 -0.11(-1.64%)
Jun 18, 2024 6.750 6.930 6.700 6.700 9,494 -0.23(-3.32%)
Jun 17, 2024 6.800 6.930 6.710 6.930 1,139 +0.23(+3.43%)
Jun 14, 2024 6.920 6.920 6.670 6.700 600 -0.02(-0.30%)
Jun 13, 2024 6.720 7.000 6.680 6.720 8,374 +0.02(+0.30%)
Jun 12, 2024 6.700 6.790 6.700 6.700 1,116 -0.16(-2.33%)
Jun 11, 2024 6.860 6.860 6.670 6.860 603 +0.19(+2.85%)
Jun 10, 2024 6.760 6.880 6.670 6.670 1,500 -0.15(-2.18%)
Jun 07, 2024 6.640 6.819 6.640 6.819 1,201 +0.10(+1.47%)
Jun 06, 2024 6.760 6.760 6.720 6.720 858 +0.02(+0.30%)
Jun 05, 2024 6.760 6.760 6.660 6.700 427 -0.03(-0.45%)
Jun 04, 2024 6.700 6.730 6.700 6.730 401 -0.15(-2.18%)
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.