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 )

6.744 +0.133 (+2.00%)

Streaming Delayed Price Updated: 3:25 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024				8.050	120	-0.15(-1.83%)
Jan 30, 2024	8.240	8.240	8.200	8.200	811	+0.00(+0.00%)
Jan 26, 2024				8.200	143	-0.05(-0.61%)
Jan 25, 2024	8.300	8.300	8.171	8.250	24,378	+0.05(+0.61%)
Jan 24, 2024	8.200	8.300	8.200	8.200	9,607	-0.07(-0.85%)
Jan 23, 2024	8.380	8.400	8.250	8.270	6,865	+0.10(+1.22%)
Jan 22, 2024	8.270	8.390	7.950	8.170	1,367	-0.10(-1.21%)
Jan 19, 2024	8.250	8.375	8.250	8.270	496	+0.00(+0.00%)
Jan 18, 2024	8.250	8.590	8.245	8.270	7,382	+0.02(+0.24%)
Jan 17, 2024	8.200	8.250	8.020	8.250	4,418	+0.04(+0.43%)
Jan 16, 2024	8.135	8.250	8.130	8.215	15,049	+0.04(+0.43%)
Jan 12, 2024	8.060	8.180	8.010	8.180	4,559	+0.15(+1.87%)
Jan 11, 2024	8.040	8.320	8.030	8.030	3,430	-0.22(-2.67%)
Jan 10, 2024	8.270	8.270	8.073	8.250	1,692	+0.08(+0.98%)
Jan 08, 2024				8.170	1	-0.01(-0.12%)
Jan 05, 2024	8.040	8.232	8.030	8.180	5,713	+0.00(+0.00%)
Jan 04, 2024	8.310	8.315	8.032	8.180	3,861	+0.00(+0.00%)
Jan 03, 2024	8.180	8.290	8.180	8.180	2,664	+0.00(+0.00%)
Jan 02, 2024	7.950	8.180	7.950	8.180	2,208	+0.13(+1.61%)
Dec 29, 2023	7.980	8.050	7.756	8.050	3,952	+0.01(+0.12%)
Dec 28, 2023	8.005	8.378	7.900	8.040	10,045	-0.06(-0.74%)
Dec 27, 2023	7.560	8.180	7.560	8.100	6,171	-0.05(-0.61%)
Dec 26, 2023	7.975	8.394	7.370	8.150	9,731	-0.19(-2.28%)
Dec 22, 2023	7.550	8.590	7.550	8.340	9,131	+0.42(+5.30%)
Dec 21, 2023	7.867	8.234	7.795	7.920	5,944	-0.04(-0.50%)
Dec 20, 2023	8.130	8.130	7.960	7.960	16,830	-0.37(-4.44%)
Dec 19, 2023	7.750	8.330	7.750	8.330	10,304	+0.68(+8.89%)
Dec 18, 2023	7.650	7.720	7.610	7.650	8,009	+0.00(+0.00%)
Dec 15, 2023	7.390	7.840	7.390	7.650	8,695	+0.05(+0.66%)
Dec 14, 2023	7.020	7.850	7.020	7.600	27,801	+0.57(+8.11%)
Dec 13, 2023	6.975	7.250	6.725	7.030	19,061	+0.37(+5.56%)
Dec 12, 2023	6.880	6.920	6.660	6.660	18,255	-0.33(-4.72%)
Dec 11, 2023	6.900	6.990	6.900	6.990	16,469	+0.09(+1.35%)
Dec 08, 2023	6.850	6.900	6.850	6.897	7,026	-0.00(-0.04%)
Dec 07, 2023	6.880	6.910	6.880	6.900	21,714	+0.02(+0.29%)
Dec 06, 2023	6.900	6.920	6.840	6.880	6,808	-0.04(-0.58%)
Dec 05, 2023	6.850	6.930	6.840	6.920	15,332	+0.02(+0.29%)
Dec 04, 2023	7.000	7.010	6.870	6.900	33,340	-0.09(-1.29%)
Dec 01, 2023	6.980	7.000	6.830	6.990	3,594	+0.18(+2.64%)
Nov 30, 2023	6.910	7.020	6.810	6.810	3,524	-0.14(-2.01%)
Nov 29, 2023	7.070	7.080	6.900	6.950	2,303	-0.15(-2.11%)
Nov 28, 2023	6.810	7.130	6.810	7.100	1,553	+0.19(+2.75%)
Nov 27, 2023	7.130	7.140	6.910	6.910	9,493	-0.01(-0.19%)
Nov 24, 2023	7.030	7.120	6.923	6.923	4,011	+0.04(+0.62%)
Nov 22, 2023	7.250	7.250	6.880	6.880	5,008	-0.24(-3.37%)
Nov 21, 2023	7.120	7.120	7.120	7.120	2,502	-0.01(-0.14%)
Nov 20, 2023	6.980	7.270	6.980	7.130	4,591	+0.18(+2.59%)
Nov 16, 2023				6.950	58	+0.00(+0.00%)
Nov 15, 2023	7.070	7.300	6.950	6.950	3,824	-0.03(-0.43%)
Nov 14, 2023	7.260	7.270	6.980	6.980	4,375	-0.10(-1.41%)
Nov 13, 2023	7.330	7.090	6.990	7.080	3,879	+0.00(+0.00%)
Nov 10, 2023	7.000	7.080	6.975	7.080	2,538	+0.06(+0.85%)
Nov 09, 2023	7.370	7.380	7.010	7.020	4,129	-0.03(-0.43%)
Nov 08, 2023	7.450	7.460	7.050	7.050	5,248	-0.06(-0.84%)
Nov 07, 2023	7.230	7.290	7.110	7.110	3,919	-0.34(-4.56%)
Nov 06, 2023	7.082	7.490	7.082	7.450	3,498	+0.28(+3.91%)
Nov 03, 2023	7.240	7.490	7.160	7.170	4,134	+0.06(+0.89%)
Nov 02, 2023	7.500	7.500	7.090	7.107	5,071	-0.14(-1.98%)

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