Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bogota Financial Corp (NQ: BSBK )

8.000 +0.100 (+1.26%)

Streaming Delayed Price Updated: 1:37 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Bogota Financial Corp (NQ: BSBK )

Historical Prices