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

Bogota Financial Corp. - Common Stock (NQ:BSBK)

8.350 +0.080 (+0.97%)
Streaming Delayed Price Updated: 2:39 PM EDT, Aug 1, 2025 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 31, 2025 8.101 8.500 8.101 8.275 20,106 +0.17(+2.03%)
Jul 30, 2025 8.160 8.160 8.100 8.110 957 -0.04(-0.49%)
Jul 29, 2025 8.095 8.160 8.095 8.150 3,023 -0.01(-0.12%)
Jul 28, 2025 8.184 8.184 8.010 8.160 10,939 +0.10(+1.24%)
Jul 25, 2025 8.010 8.130 8.010 8.060 5,809 +0.05(+0.62%)
Jul 24, 2025 8.170 8.250 7.990 8.010 5,457 -0.16(-1.97%)
Jul 23, 2025 8.171 8.171 8.030 8.171 3,882 +0.15(+1.88%)
Jul 22, 2025 8.060 8.230 8.000 8.020 10,380 -0.20(-2.46%)
Jul 21, 2025 8.148 8.222 8.005 8.222 6,005 +0.20(+2.52%)
Jul 18, 2025 8.075 8.075 8.000 8.020 2,082 +0.01(+0.12%)
Jul 17, 2025 8.100 8.100 8.010 8.010 1,863 +0.00(+0.00%)
Jul 16, 2025 8.182 8.182 8.005 8.010 4,112 -0.04(-0.50%)
Jul 15, 2025 8.170 8.170 7.992 8.050 6,345 +0.04(+0.50%)
Jul 14, 2025 8.068 8.166 7.900 8.010 1,118 +0.17(+2.17%)
Jul 11, 2025 8.200 8.250 7.810 7.840 2,025 -0.41(-4.93%)
Jul 10, 2025 7.899 8.247 7.764 8.247 7,589 +0.21(+2.57%)
Jul 09, 2025 8.050 8.240 8.010 8.040 4,050 +0.01(+0.12%)
Jul 08, 2025 8.047 8.207 7.952 8.030 3,862 +0.02(+0.25%)
Jul 07, 2025 8.200 8.203 7.930 8.010 6,848 +0.07(+0.88%)
Jul 03, 2025 7.854 8.190 7.675 7.940 4,387 -0.07(-0.87%)
Jul 02, 2025 8.200 8.200 7.700 8.010 3,069 +0.21(+2.69%)
Jul 01, 2025 7.920 8.050 7.680 7.800 13,395 +0.01(+0.13%)
Jun 30, 2025 7.950 8.120 7.790 7.790 2,607 -0.27(-3.35%)
Jun 27, 2025 7.799 8.080 7.799 8.060 10,570 +0.06(+0.75%)
Jun 26, 2025 7.550 8.150 7.460 8.000 30,344 +0.52(+6.95%)
Jun 25, 2025 7.601 7.601 7.180 7.480 1,596 -0.20(-2.61%)
Jun 24, 2025 7.810 7.810 7.400 7.681 1,311 -0.16(-2.03%)
Jun 23, 2025 7.120 7.890 6.952 7.840 3,191 -0.02(-0.25%)
Jun 20, 2025 7.590 7.860 7.562 7.860 1,019 +0.19(+2.54%)
Jun 18, 2025 7.704 7.787 7.550 7.665 10,774 -0.07(-0.90%)
Jun 17, 2025 7.590 7.735 7.590 7.735 321 +0.33(+4.39%)
Jun 16, 2025 7.470 7.470 7.342 7.410 673 -0.34(-4.33%)
Jun 13, 2025 7.474 7.745 7.370 7.745 590 +0.33(+4.40%)
Jun 12, 2025 7.280 7.620 7.230 7.419 2,335 +0.21(+2.97%)
Jun 11, 2025 7.180 7.280 7.143 7.205 1,350 -0.08(-1.03%)
Jun 10, 2025 7.166 7.280 7.166 7.280 3,910 +0.07(+0.99%)
Jun 09, 2025 7.236 7.236 7.110 7.208 1,883 +0.06(+0.82%)
Jun 06, 2025 7.197 7.197 7.100 7.150 1,728 -0.00(-0.07%)
Jun 05, 2025 7.155 7.155 7.155 7.155 329 +0.02(+0.28%)
Jun 04, 2025 7.075 7.135 7.075 7.135 457 +0.04(+0.49%)
Jun 03, 2025 7.200 7.200 7.025 7.100 8,397 +0.02(+0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.