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 )

6.710 +0.060 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2021 10.02 10.02 9.810 9.910 8,100 -0.01(-0.10%)
Apr 29, 2021 9.860 9.940 9.820 9.920 10,267 +0.12(+1.22%)
Apr 28, 2021 9.790 9.850 9.770 9.800 15,649 +0.04(+0.41%)
Apr 27, 2021 9.790 9.900 9.760 9.760 13,832 -0.01(-0.10%)
Apr 26, 2021 9.900 9.900 9.770 9.770 7,013 +0.01(+0.10%)
Apr 23, 2021 9.760 9.962 9.760 9.760 15,700 +0.01(+0.10%)
Apr 22, 2021 9.900 9.970 9.750 9.750 16,434 -0.19(-1.91%)
Apr 21, 2021 10.00 10.00 9.920 9.940 12,117 -0.01(-0.10%)
Apr 20, 2021 9.950 9.980 9.950 9.950 11,783 -0.01(-0.10%)
Apr 19, 2021 10.04 10.04 9.960 9.960 4,239 -0.02(-0.20%)
Apr 16, 2021 10.05 10.05 9.960 9.980 7,100 +0.06(+0.60%)
Apr 15, 2021 10.04 10.04 9.920 9.920 9,549 +0.01(+0.10%)
Apr 14, 2021 9.910 9.910 9.910 9.910 928 +0.03(+0.30%)
Apr 13, 2021 9.850 9.920 9.850 9.880 7,441 -0.04(-0.40%)
Apr 12, 2021 10.08 10.08 9.850 9.920 4,399 -0.07(-0.70%)
Apr 09, 2021 9.910 10.08 9.910 9.990 23,600 +0.04(+0.40%)
Apr 08, 2021 9.860 9.980 9.810 9.950 5,790 +0.19(+1.95%)
Apr 07, 2021 10.16 10.17 9.260 9.760 61,505 -0.50(-4.87%)
Apr 06, 2021 10.25 10.27 10.21 10.26 15,894 +0.01(+0.10%)
Apr 05, 2021 10.26 10.32 10.25 10.25 3,773 -0.01(-0.10%)
Apr 01, 2021 10.26 10.29 10.25 10.26 27,900 +0.00(+0.00%)
Mar 31, 2021 10.26 10.36 10.26 10.26 13,453 +0.00(+0.00%)
Mar 30, 2021 10.46 10.46 10.26 10.26 5,506 -0.01(-0.10%)
Mar 29, 2021 10.52 10.52 10.27 10.27 6,601 -0.20(-1.91%)
Mar 26, 2021 10.46 10.50 10.33 10.47 4,500 +0.15(+1.45%)
Mar 25, 2021 10.42 10.46 10.27 10.32 7,384 +0.04(+0.39%)
Mar 24, 2021 10.57 10.57 10.28 10.28 6,885 -0.07(-0.68%)
Mar 23, 2021 10.30 10.38 10.27 10.35 17,351 +0.05(+0.49%)
Mar 22, 2021 10.28 10.38 10.26 10.30 6,805 -0.05(-0.48%)
Mar 19, 2021 10.40 10.40 10.17 10.35 68,200 +0.05(+0.49%)
Mar 18, 2021 10.45 10.65 10.27 10.30 12,774 -0.21(-2.00%)
Mar 17, 2021 10.58 10.58 10.50 10.51 6,731 +0.03(+0.29%)
Mar 16, 2021 10.52 10.55 10.41 10.48 7,050 -0.06(-0.57%)
Mar 15, 2021 10.60 10.65 10.43 10.54 8,596 -0.09(-0.85%)
Mar 12, 2021 10.66 10.70 10.58 10.63 26,700 -0.05(-0.47%)
Mar 11, 2021 10.67 10.68 10.44 10.68 16,305 +0.04(+0.38%)
Mar 10, 2021 10.15 10.75 10.07 10.64 109,410 +0.56(+5.56%)
Mar 09, 2021 10.15 10.15 10.02 10.08 20,669 -0.03(-0.30%)
Mar 08, 2021 9.950 10.15 9.940 10.11 36,893 +0.22(+2.22%)
Mar 05, 2021 9.780 9.940 9.780 9.890 23,200 +0.29(+3.02%)
Mar 04, 2021 9.940 9.950 9.570 9.600 18,337 -0.31(-3.13%)
Mar 03, 2021 9.180 9.935 9.180 9.910 31,867 +0.80(+8.78%)
Mar 02, 2021 9.170 9.170 9.060 9.110 4,583 -0.06(-0.65%)
Mar 01, 2021 9.150 9.170 9.150 9.170 4,040 +0.11(+1.21%)
Feb 26, 2021 9.140 9.180 9.060 9.060 4,700 -0.08(-0.88%)
Feb 25, 2021 9.100 9.165 9.100 9.140 11,986 +0.05(+0.55%)
Feb 24, 2021 9.020 9.105 9.020 9.090 9,651 +0.09(+1.00%)
Feb 23, 2021 9.120 9.140 8.750 9.000 18,653 -0.02(-0.22%)
Feb 22, 2021 9.070 9.090 9.020 9.020 7,652 -0.07(-0.77%)
Feb 19, 2021 8.910 9.100 8.910 9.090 6,600 +0.13(+1.45%)
Feb 18, 2021 8.950 9.000 8.901 8.960 10,101 -0.08(-0.88%)
Feb 17, 2021 9.050 9.050 9.010 9.040 2,067 -0.03(-0.33%)
Feb 16, 2021 9.080 9.130 9.040 9.070 4,378 -0.07(-0.77%)
Feb 12, 2021 8.900 9.140 8.900 9.140 28,500 +0.04(+0.44%)
Feb 11, 2021 8.840 9.140 8.830 9.100 7,589 +0.04(+0.44%)
Feb 10, 2021 9.060 9.110 8.960 9.060 10,655 -0.01(-0.11%)
Feb 09, 2021 9.060 9.070 8.980 9.070 5,067 -0.01(-0.11%)
Feb 08, 2021 9.060 9.080 9.060 9.080 6,147 -0.04(-0.44%)
Feb 05, 2021 9.120 9.120 9.060 9.120 3,500 +0.01(+0.11%)
Feb 04, 2021 9.100 9.120 9.060 9.110 13,833 +0.03(+0.33%)
Feb 03, 2021 9.100 9.100 9.010 9.080 6,783 -0.02(-0.22%)
Feb 02, 2021 9.030 9.120 9.020 9.100 11,426 +0.04(+0.44%)
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.