Bogota Financial Corp (NQ: BSBK )

8.050 -0.200 (-2.42%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.