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

Bogota Financial Corp (NQ: BSBK )

7.250 +0.150 (+2.11%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jul 16, 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 (%)
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%)
Jun 03, 2024 6.700 6.880 6.660 6.880 635 +0.17(+2.53%)
May 31, 2024 6.800 6.950 6.710 6.710 1,563 +0.06(+0.90%)
May 30, 2024 6.600 6.850 6.600 6.650 5,049 -0.09(-1.34%)
May 29, 2024 6.690 6.950 6.690 6.740 1,524 -0.03(-0.44%)
May 28, 2024 6.950 6.950 6.750 6.770 3,137 -0.18(-2.59%)
May 24, 2024 6.966 6.966 6.848 6.950 1,463 +0.18(+2.66%)
May 23, 2024 6.690 7.000 6.690 6.770 7,933 -0.06(-0.88%)
May 22, 2024 6.630 6.830 6.630 6.830 1,399 -0.00(-0.04%)
May 21, 2024 6.740 6.880 6.575 6.833 33,553 +0.08(+1.23%)
May 20, 2024 6.635 6.750 6.556 6.750 3,163 +0.02(+0.30%)
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%)
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.