Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bogota Financial Corp (NQ: BSBK )

6.700 UNCHANGED
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 12, 2024 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 (%)
Nov 30, 2020 8.800 8.820 8.650 8.750 10,243 -0.14(-1.57%)
Nov 27, 2020 8.840 8.890 8.840 8.890 1,600 -0.21(-2.31%)
Nov 25, 2020 8.910 9.160 8.900 9.100 13,400 +0.21(+2.36%)
Nov 24, 2020 8.920 8.990 8.890 8.890 13,068 +0.07(+0.79%)
Nov 23, 2020 8.870 8.940 8.820 8.820 7,533 +0.01(+0.11%)
Nov 20, 2020 8.760 8.930 8.760 8.810 7,400 -0.13(-1.45%)
Nov 19, 2020 8.590 8.940 8.580 8.940 8,305 +0.38(+4.44%)
Nov 18, 2020 8.765 8.765 8.560 8.560 5,218 -0.14(-1.61%)
Nov 17, 2020 8.830 8.830 8.700 8.700 6,757 -0.14(-1.58%)
Nov 16, 2020 8.650 8.870 8.650 8.840 12,655 +0.24(+2.79%)
Nov 13, 2020 8.540 8.630 8.540 8.600 20,300 +0.07(+0.82%)
Nov 12, 2020 8.550 8.600 8.530 8.530 57,514 -0.10(-1.16%)
Nov 11, 2020 8.630 8.650 8.500 8.630 9,158 +0.01(+0.12%)
Nov 10, 2020 8.450 8.690 8.400 8.620 44,508 +0.31(+3.73%)
Nov 09, 2020 8.120 8.500 8.080 8.310 44,166 +0.36(+4.53%)
Nov 06, 2020 8.050 8.092 7.950 7.950 12,900 -0.10(-1.24%)
Nov 05, 2020 7.970 8.100 7.939 8.050 12,482 +0.07(+0.88%)
Nov 04, 2020 7.960 8.000 7.838 7.980 11,871 -0.07(-0.87%)
Nov 03, 2020 7.980 8.050 7.970 8.050 35,055 +0.10(+1.26%)
Nov 02, 2020 7.980 7.980 7.950 7.950 2,778 +0.05(+0.63%)
Oct 30, 2020 7.790 7.950 7.780 7.900 8,300 -0.05(-0.63%)
Oct 29, 2020 7.870 7.950 7.810 7.950 3,736 +0.06(+0.76%)
Oct 28, 2020 8.045 8.045 7.770 7.890 10,065 -0.11(-1.38%)
Oct 27, 2020 8.000 8.000 8.000 8.000 3,006 -0.06(-0.74%)
Oct 26, 2020 7.960 8.060 7.910 8.060 17,150 +0.14(+1.77%)
Oct 23, 2020 7.920 7.990 7.890 7.920 8,800 +0.12(+1.54%)
Oct 22, 2020 7.870 7.920 7.600 7.800 6,584 -0.07(-0.89%)
Oct 21, 2020 7.750 7.870 7.750 7.870 8,433 +0.00(+0.00%)
Oct 20, 2020 7.640 7.870 7.640 7.870 8,344 +0.25(+3.28%)
Oct 19, 2020 7.645 7.645 7.620 7.620 2,661 -0.16(-2.06%)
Oct 16, 2020 7.620 7.789 7.620 7.780 5,600 -0.04(-0.51%)
Oct 15, 2020 7.840 7.850 7.750 7.820 6,282 +0.06(+0.77%)
Oct 14, 2020 7.850 7.850 7.710 7.760 1,859 +0.00(+0.00%)
Oct 13, 2020 7.860 7.860 7.580 7.760 6,772 -0.11(-1.40%)
Oct 12, 2020 7.870 7.870 7.840 7.870 5,716 +0.03(+0.38%)
Oct 09, 2020 7.510 7.840 7.500 7.840 3,600 +0.11(+1.42%)
Oct 08, 2020 7.610 7.740 7.510 7.730 9,272 -0.14(-1.78%)
Oct 07, 2020 7.870 7.870 7.500 7.870 25,711 +0.09(+1.16%)
Oct 06, 2020 7.750 7.870 7.622 7.780 6,022 +0.03(+0.39%)
Oct 05, 2020 7.750 7.750 7.710 7.750 5,021 +0.10(+1.31%)
Oct 02, 2020 7.700 7.700 7.650 7.650 3,200 +0.08(+1.06%)
Oct 01, 2020 7.610 7.700 7.570 7.570 3,303 -0.05(-0.66%)
Sep 30, 2020 7.620 7.620 7.620 7.620 1,635 -0.08(-1.04%)
Sep 29, 2020 7.700 7.700 7.700 7.700 906 +0.09(+1.18%)
Sep 28, 2020 7.690 7.780 7.350 7.610 7,260 +0.03(+0.40%)
Sep 25, 2020 7.520 7.790 7.520 7.580 7,100 -0.29(-3.68%)
Sep 24, 2020 7.450 7.870 7.140 7.870 17,456 +0.61(+8.40%)
Sep 23, 2020 7.400 7.540 7.110 7.260 24,713 -0.17(-2.29%)
Sep 22, 2020 7.573 7.573 7.323 7.430 7,283 -0.13(-1.72%)
Sep 21, 2020 7.520 7.650 7.510 7.560 5,503 -0.34(-4.30%)
Sep 18, 2020 7.930 7.930 7.600 7.900 28,800 +0.00(+0.00%)
Sep 17, 2020 7.270 7.900 7.270 7.900 1,425 +0.03(+0.38%)
Sep 16, 2020 7.577 7.900 7.577 7.870 4,683 +0.20(+2.61%)
Sep 15, 2020 7.600 7.820 7.560 7.670 3,641 -0.23(-2.91%)
Sep 14, 2020 7.730 7.940 7.410 7.900 5,762 +0.15(+1.94%)
Sep 11, 2020 7.200 7.869 7.200 7.750 57,100 +0.49(+6.75%)
Sep 10, 2020 7.250 7.350 7.190 7.260 23,978 +0.08(+1.11%)
Sep 09, 2020 7.260 7.260 7.110 7.180 17,329 -0.06(-0.83%)
Sep 08, 2020 7.260 7.310 7.205 7.240 8,259 -0.06(-0.82%)
Sep 04, 2020 7.010 7.300 7.010 7.300 16,400 +0.27(+3.84%)
Sep 03, 2020 7.060 7.280 7.010 7.030 25,152 -0.04(-0.57%)
Sep 02, 2020 7.150 7.380 7.070 7.070 9,268 -0.04(-0.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.