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 )

6.635 -0.095 (-1.41%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 20, 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 (%)
Aug 31, 2023 7.560 7.790 7.500 7.500 10,463 +0.00(+0.00%)
Aug 30, 2023 7.650 7.650 7.500 7.500 30,881 -0.12(-1.57%)
Aug 29, 2023 7.920 7.920 7.590 7.620 47,261 -0.14(-1.80%)
Aug 28, 2023 7.720 7.760 7.610 7.760 6,475 +0.01(+0.13%)
Aug 25, 2023 7.700 7.930 7.625 7.750 6,187 +0.05(+0.65%)
Aug 24, 2023 8.137 8.137 7.670 7.700 11,553 -0.20(-2.53%)
Aug 23, 2023 8.130 8.159 7.803 7.900 6,686 -0.13(-1.56%)
Aug 22, 2023 8.100 8.140 7.580 8.025 8,522 -0.10(-1.29%)
Aug 21, 2023 8.320 8.320 8.120 8.130 3,817 -0.06(-0.70%)
Aug 18, 2023 8.188 8.188 8.188 8.188 306 +0.01(+0.09%)
Aug 17, 2023 8.290 8.404 8.180 8.180 3,859 +0.05(+0.62%)
Aug 16, 2023 8.220 8.250 8.130 8.130 3,936 +0.00(+0.00%)
Aug 15, 2023 8.490 8.585 8.130 8.130 3,297 -0.16(-1.93%)
Aug 14, 2023 8.280 8.450 8.280 8.290 2,468 +0.01(+0.12%)
Aug 11, 2023 8.280 8.280 8.280 8.280 385 -0.03(-0.36%)
Aug 10, 2023 8.400 8.520 8.290 8.310 5,850 -0.25(-2.92%)
Aug 09, 2023 8.470 8.662 8.320 8.560 7,590 +0.17(+1.97%)
Aug 08, 2023 8.515 8.515 8.395 8.395 1,063 +0.04(+0.54%)
Aug 07, 2023 8.450 8.700 8.350 8.350 2,174 -0.18(-2.11%)
Aug 04, 2023 8.720 8.720 8.510 8.530 1,143 +0.02(+0.24%)
Aug 03, 2023 8.540 8.750 8.510 8.510 1,616 -0.03(-0.35%)
Aug 02, 2023 8.410 8.540 8.310 8.540 8,399 +0.06(+0.71%)
Aug 01, 2023 8.230 8.500 8.230 8.480 3,462 +0.15(+1.80%)
Jul 31, 2023 8.330 8.330 8.330 8.330 541 -0.06(-0.72%)
Jul 28, 2023 8.340 8.500 8.340 8.390 2,552 +0.11(+1.33%)
Jul 27, 2023 8.410 8.448 8.280 8.280 7,315 -0.07(-0.84%)
Jul 26, 2023 8.370 8.386 8.350 8.350 1,022 +0.14(+1.71%)
Jul 25, 2023 8.330 8.330 8.160 8.210 5,041 +0.00(+0.00%)
Jul 24, 2023 8.249 8.490 8.210 8.210 3,612 +0.00(+0.00%)
Jul 21, 2023 8.210 8.210 8.210 8.210 563 -0.27(-3.18%)
Jul 20, 2023 8.300 8.480 8.100 8.480 2,149 +0.00(+0.00%)
Jul 19, 2023 8.280 8.500 8.170 8.480 5,663 -0.01(-0.12%)
Jul 18, 2023 8.340 8.500 8.310 8.490 4,551 +0.28(+3.42%)
Jul 17, 2023 8.210 8.284 8.200 8.209 3,745 -0.04(-0.50%)
Jul 14, 2023 8.193 8.470 8.193 8.250 4,268 -0.05(-0.60%)
Jul 13, 2023 8.260 8.310 8.260 8.300 821 -0.01(-0.06%)
Jul 12, 2023 8.268 8.305 8.268 8.305 2,081 +0.03(+0.30%)
Jul 11, 2023 8.300 8.300 8.180 8.280 3,009 -0.04(-0.48%)
Jul 10, 2023 8.370 8.500 8.260 8.320 2,673 -0.12(-1.42%)
Jul 07, 2023 8.250 8.440 8.200 8.440 1,307 +0.12(+1.44%)
Jul 06, 2023 8.110 8.320 8.060 8.320 5,585 +0.10(+1.22%)
Jul 05, 2023 8.220 8.220 8.220 8.220 146 -0.11(-1.36%)
Jul 03, 2023 8.060 8.333 8.060 8.333 641 +0.17(+2.12%)
Jun 30, 2023 8.160 8.160 8.160 8.160 176 +0.16(+2.00%)
Jun 28, 2023 8.000 122 -0.18(-2.20%)
Jun 27, 2023 8.000 8.180 8.000 8.180 4,272 +0.10(+1.24%)
Jun 26, 2023 8.170 8.170 7.770 8.080 3,243 -0.04(-0.49%)
Jun 23, 2023 8.070 8.220 8.050 8.120 3,355 -0.11(-1.34%)
Jun 22, 2023 8.120 8.230 8.100 8.230 6,697 -0.02(-0.24%)
Jun 21, 2023 8.250 8.250 8.250 8.250 599 -0.08(-0.96%)
Jun 20, 2023 8.320 8.330 8.260 8.330 2,456 -0.09(-1.07%)
Jun 16, 2023 8.120 8.420 8.090 8.420 17,511 +0.18(+2.18%)
Jun 15, 2023 8.190 8.250 8.150 8.240 4,668 +0.15(+1.85%)
Jun 14, 2023 8.190 8.240 8.090 8.090 2,784 -0.04(-0.49%)
Jun 13, 2023 8.060 8.200 8.060 8.130 5,480 +0.02(+0.18%)
Jun 12, 2023 8.280 8.280 8.050 8.115 6,194 +0.09(+1.06%)
Jun 09, 2023 8.040 8.278 8.030 8.030 2,725 -0.23(-2.78%)
Jun 08, 2023 8.280 8.280 8.038 8.260 4,973 +0.29(+3.64%)
Jun 07, 2023 8.140 8.140 7.970 7.970 321 +0.00(+0.00%)
Jun 06, 2023 7.780 8.100 7.780 7.970 2,675 +0.15(+1.92%)
Jun 05, 2023 7.770 7.920 7.590 7.820 3,317 +0.16(+2.09%)
Jun 02, 2023 7.860 8.029 7.660 7.660 14,215 -0.09(-1.16%)
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.