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

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

7.870 +0.205 (+2.67%)
Streaming Delayed Price Updated: 2:45 PM EST, Jan 8, 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 (%)
Jan 08, 2025 7.635 7.875 7.635 7.870 8,554 +0.20(+2.67%)
Jan 07, 2025 7.550 7.673 7.550 7.665 4,300 +0.13(+1.66%)
Jan 06, 2025 7.410 7.700 7.410 7.540 9,554 -0.06(-0.79%)
Jan 03, 2025 7.600 7.600 7.590 7.600 618 +0.10(+1.33%)
Jan 02, 2025 7.500 7.500 7.500 7.500 468 +0.00(+0.00%)
Dec 31, 2024 7.500 0 -0.03(-0.40%)
Dec 30, 2024 7.319 7.830 7.319 7.530 21,701 -0.04(-0.57%)
Dec 27, 2024 7.733 7.733 7.573 7.573 4,896 -0.09(-1.13%)
Dec 26, 2024 7.570 7.864 7.570 7.660 15,961 -0.24(-3.03%)
Dec 23, 2024 7.899 45 -0.02(-0.27%)
Dec 20, 2024 7.720 7.940 7.400 7.920 4,858 +0.19(+2.46%)
Dec 19, 2024 7.720 7.740 7.500 7.730 1,324 +0.06(+0.78%)
Dec 18, 2024 7.970 8.000 7.670 7.670 7,441 -0.33(-4.13%)
Dec 17, 2024 7.710 8.000 7.710 8.000 3,454 +0.20(+2.56%)
Dec 16, 2024 7.978 7.978 7.710 7.800 9,975 -0.15(-1.89%)
Dec 13, 2024 8.050 8.084 7.730 7.950 5,275 -0.13(-1.61%)
Dec 12, 2024 8.080 8.080 8.080 8.080 1,483 +0.10(+1.25%)
Dec 11, 2024 8.200 8.200 7.950 7.980 8,090 -0.22(-2.68%)
Dec 10, 2024 8.164 8.273 8.100 8.200 2,857 -0.05(-0.61%)
Dec 09, 2024 8.097 8.271 8.060 8.250 2,554 +0.03(+0.36%)
Dec 06, 2024 8.230 8.230 8.110 8.220 1,636 +0.11(+1.36%)
Dec 05, 2024 8.070 8.180 7.918 8.110 4,447 +0.05(+0.68%)
Dec 04, 2024 7.920 8.055 7.920 8.055 325 -0.04(-0.56%)
Dec 03, 2024 8.070 8.100 8.000 8.100 7,801 +0.04(+0.43%)
Dec 02, 2024 8.080 8.255 8.000 8.065 3,070 -0.07(-0.80%)
Nov 29, 2024 8.216 8.220 8.045 8.130 2,344 +0.12(+1.50%)
Nov 27, 2024 8.080 8.290 8.010 8.010 2,418 -0.21(-2.55%)
Nov 26, 2024 8.203 8.220 7.985 8.220 13,697 +0.10(+1.23%)
Nov 25, 2024 8.060 8.250 8.030 8.120 4,401 -0.09(-1.10%)
Nov 22, 2024 8.210 8.230 8.210 8.210 1,121 +0.21(+2.63%)
Nov 21, 2024 8.045 8.095 7.899 8.000 3,632 +0.10(+1.26%)
Nov 20, 2024 8.030 8.080 7.860 7.900 13,703 -0.16(-1.99%)
Nov 19, 2024 8.015 8.235 8.015 8.060 6,986 +0.06(+0.75%)
Nov 18, 2024 7.980 8.150 7.794 8.000 5,819 -0.20(-2.45%)
Nov 15, 2024 7.985 8.201 7.985 8.201 554 +0.15(+1.88%)
Nov 14, 2024 8.302 8.302 8.050 8.050 8,361 -0.03(-0.40%)
Nov 13, 2024 8.320 8.320 8.082 8.082 1,855 -0.06(-0.71%)
Nov 12, 2024 8.294 8.294 8.050 8.140 1,672 +0.08(+0.99%)
Nov 11, 2024 8.160 8.280 8.050 8.060 6,985 +0.01(+0.12%)
Nov 08, 2024 8.150 8.151 8.050 8.050 3,215 +0.00(+0.00%)
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%)
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 and Conditions.