Business Insurance

Login  |  Register Subscribe



Bogota Financial Corp (NQ: BSBK )

8.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 7.600 7.981 7.090 7.440 7,375 -0.06(-0.80%)
Aug 30, 2024 7.319 7.558 7.090 7.500 3,393 +0.12(+1.63%)
Aug 29, 2024 7.205 7.380 7.205 7.380 1,825 +0.03(+0.41%)
Aug 28, 2024 7.320 7.350 7.060 7.350 2,750 +0.09(+1.24%)
Aug 27, 2024 7.260 7.260 7.260 7.260 1,296 -0.03(-0.41%)
Aug 26, 2024 7.350 7.350 7.190 7.290 2,833 -0.06(-0.82%)
Aug 23, 2024 7.110 7.350 7.110 7.350 4,326 +0.05(+0.68%)
Aug 22, 2024 7.165 7.300 7.165 7.300 7,493 +0.28(+3.99%)
Aug 21, 2024 7.100 7.126 6.962 7.020 1,185 -0.28(-3.84%)
Aug 20, 2024 6.990 7.300 6.940 7.300 8,923 +0.10(+1.39%)
Aug 19, 2024 7.010 7.200 6.900 7.200 12,814 +0.08(+1.19%)
Aug 16, 2024 6.900 7.271 6.900 7.115 12,425 -0.05(-0.75%)
Aug 15, 2024 7.169 7.169 7.169 7.169 750 -0.13(-1.79%)
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%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance