NasdaqCM - Delayed Quote • USD
Bogota Financial Corp. (BSBK)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.95 | 6.95 | 6.77 | 6.90 | 6.90 | 2,300 |
| Apr 25, 2024 | 7.02 | 7.03 | 6.76 | 6.76 | 6.76 | 1,900 |
| Apr 24, 2024 | 6.80 | 7.46 | 6.80 | 6.81 | 6.81 | 21,600 |
| Apr 23, 2024 | 6.76 | 6.76 | 6.74 | 6.74 | 6.74 | 300 |
| Apr 22, 2024 | 6.67 | 6.75 | 6.65 | 6.65 | 6.65 | 5,100 |
| Apr 19, 2024 | 6.70 | 6.80 | 6.60 | 6.80 | 6.80 | 1,400 |
| Apr 18, 2024 | 6.72 | 6.75 | 6.71 | 6.71 | 6.71 | 15,600 |
| Apr 17, 2024 | 6.88 | 6.88 | 6.71 | 6.71 | 6.71 | 200 |
| Apr 16, 2024 | 6.69 | 6.78 | 6.68 | 6.71 | 6.71 | 8,900 |
| Apr 15, 2024 | 6.52 | 6.78 | 6.50 | 6.70 | 6.70 | 15,600 |
| Apr 12, 2024 | 6.72 | 6.72 | 6.56 | 6.56 | 6.56 | 3,600 |
| Apr 11, 2024 | 6.72 | 6.76 | 6.46 | 6.56 | 6.56 | 5,000 |
| Apr 10, 2024 | 6.80 | 6.82 | 6.68 | 6.68 | 6.68 | 2,700 |
| Apr 9, 2024 | 6.81 | 6.85 | 6.57 | 6.84 | 6.84 | 4,000 |
| Apr 8, 2024 | 6.70 | 6.81 | 6.70 | 6.81 | 6.81 | 600 |
| Apr 5, 2024 | 6.85 | 6.87 | 6.82 | 6.87 | 6.87 | 3,800 |
| Apr 4, 2024 | 6.80 | 7.17 | 6.73 | 6.85 | 6.85 | 86,000 |
| Apr 3, 2024 | 7.14 | 7.14 | 6.76 | 6.82 | 6.82 | 32,900 |
| Apr 2, 2024 | 7.12 | 7.27 | 6.99 | 7.24 | 7.24 | 2,300 |
| Apr 1, 2024 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | 2,500 |
| Mar 28, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 200 |
| Mar 27, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Mar 26, 2024 | 7.20 | 7.20 | 7.06 | 7.06 | 7.06 | 1,300 |
| Mar 25, 2024 | 7.23 | 7.23 | 7.11 | 7.11 | 7.11 | 2,200 |
| Mar 22, 2024 | 7.13 | 7.37 | 7.13 | 7.37 | 7.37 | 1,300 |
| Mar 21, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 400 |
| Mar 20, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Mar 19, 2024 | 7.24 | 7.35 | 7.16 | 7.16 | 7.16 | 2,800 |
| Mar 18, 2024 | 7.30 | 7.48 | 7.14 | 7.14 | 7.14 | 1,800 |
| Mar 15, 2024 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 3,700 |
| Mar 14, 2024 | 7.38 | 7.38 | 7.12 | 7.30 | 7.30 | 3,500 |
| Mar 13, 2024 | 7.35 | 7.52 | 7.35 | 7.36 | 7.36 | 4,900 |
| Mar 12, 2024 | 7.30 | 7.35 | 7.30 | 7.32 | 7.32 | 1,800 |
| Mar 11, 2024 | 7.49 | 7.49 | 7.40 | 7.40 | 7.40 | 900 |
| Mar 8, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 600 |
| Mar 7, 2024 | 7.38 | 7.48 | 7.38 | 7.40 | 7.40 | 7,700 |
| Mar 6, 2024 | 7.64 | 7.70 | 7.31 | 7.50 | 7.50 | 10,700 |
| Mar 5, 2024 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | 4,900 |
| Mar 4, 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 3,000 |
| Mar 1, 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 1,400 |
| Feb 29, 2024 | 7.78 | 7.80 | 7.77 | 7.80 | 7.80 | 4,900 |
| Feb 28, 2024 | 7.80 | 7.80 | 7.78 | 7.78 | 7.78 | 2,700 |
| Feb 27, 2024 | 7.84 | 7.85 | 7.65 | 7.78 | 7.78 | 5,500 |
| Feb 26, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 400 |
| Feb 23, 2024 | 7.94 | 7.94 | 7.61 | 7.87 | 7.87 | 1,700 |
| Feb 22, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| Feb 21, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| Feb 20, 2024 | 7.90 | 7.90 | 7.62 | 7.62 | 7.62 | 2,400 |
| Feb 16, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1,000 |
| Feb 15, 2024 | 7.98 | 7.98 | 7.76 | 7.76 | 7.76 | 2,400 |
| Feb 14, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 500 |
| Feb 13, 2024 | 7.93 | 7.93 | 7.80 | 7.80 | 7.80 | 4,500 |
| Feb 12, 2024 | 7.98 | 7.99 | 7.91 | 7.91 | 7.91 | 2,500 |
| Feb 9, 2024 | 8.01 | 8.01 | 7.93 | 7.93 | 7.93 | 2,400 |
| Feb 8, 2024 | 8.12 | 8.12 | 8.01 | 8.01 | 8.01 | 5,100 |
| Feb 7, 2024 | 7.96 | 8.20 | 7.96 | 8.20 | 8.20 | 4,800 |
| Feb 6, 2024 | 8.09 | 8.24 | 8.09 | 8.24 | 8.24 | 2,400 |
| Feb 5, 2024 | 8.14 | 8.14 | 8.08 | 8.08 | 8.08 | 3,300 |
| Feb 2, 2024 | 8.10 | 8.16 | 8.06 | 8.14 | 8.14 | 17,800 |
| Feb 1, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Jan 31, 2024 | 8.18 | 8.27 | 8.05 | 8.05 | 8.05 | 4,200 |
| Jan 30, 2024 | 8.24 | 8.24 | 8.20 | 8.20 | 8.20 | 800 |
| Jan 29, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Jan 26, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 300 |
| Jan 25, 2024 | 8.30 | 8.30 | 8.17 | 8.25 | 8.25 | 24,400 |
| Jan 24, 2024 | 8.20 | 8.30 | 8.20 | 8.20 | 8.20 | 9,600 |
| Jan 23, 2024 | 8.38 | 8.40 | 8.25 | 8.27 | 8.27 | 6,900 |
| Jan 22, 2024 | 8.27 | 8.39 | 7.95 | 8.17 | 8.17 | 1,400 |
| Jan 19, 2024 | 8.25 | 8.38 | 8.25 | 8.27 | 8.27 | 500 |
| Jan 18, 2024 | 8.25 | 8.59 | 8.24 | 8.27 | 8.27 | 7,400 |
| Jan 17, 2024 | 8.20 | 8.25 | 8.02 | 8.25 | 8.25 | 4,400 |
| Jan 16, 2024 | 8.14 | 8.25 | 8.13 | 8.22 | 8.22 | 15,000 |
| Jan 12, 2024 | 8.06 | 8.18 | 8.01 | 8.18 | 8.18 | 4,600 |
| Jan 11, 2024 | 8.04 | 8.32 | 8.03 | 8.03 | 8.03 | 3,400 |
| Jan 10, 2024 | 8.27 | 8.27 | 8.07 | 8.25 | 8.25 | 1,700 |
| Jan 9, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Jan 8, 2024 | 8.52 | 8.52 | 8.17 | 8.17 | 8.17 | 1,700 |
| Jan 5, 2024 | 8.04 | 8.23 | 8.03 | 8.18 | 8.18 | 5,700 |
| Jan 4, 2024 | 8.31 | 8.31 | 8.03 | 8.18 | 8.18 | 3,900 |
| Jan 3, 2024 | 8.18 | 8.29 | 8.18 | 8.18 | 8.18 | 2,700 |
| Jan 2, 2024 | 7.95 | 8.18 | 7.95 | 8.18 | 8.18 | 2,200 |
| Dec 29, 2023 | 7.98 | 8.05 | 7.76 | 8.05 | 8.05 | 4,000 |
| Dec 28, 2023 | 8.01 | 8.38 | 7.90 | 8.04 | 8.04 | 10,000 |
| Dec 27, 2023 | 7.56 | 8.18 | 7.56 | 8.10 | 8.10 | 6,200 |
| Dec 26, 2023 | 7.97 | 8.39 | 7.37 | 8.15 | 8.15 | 9,700 |
| Dec 22, 2023 | 7.55 | 8.59 | 7.55 | 8.34 | 8.34 | 9,100 |
| Dec 21, 2023 | 7.87 | 8.23 | 7.80 | 7.92 | 7.92 | 5,900 |
| Dec 20, 2023 | 8.13 | 8.13 | 7.96 | 7.96 | 7.96 | 16,800 |
| Dec 19, 2023 | 7.75 | 8.33 | 7.75 | 8.33 | 8.33 | 10,300 |
| Dec 18, 2023 | 7.65 | 7.72 | 7.61 | 7.65 | 7.65 | 8,000 |
| Dec 15, 2023 | 7.39 | 7.84 | 7.39 | 7.65 | 7.65 | 8,700 |
| Dec 14, 2023 | 7.02 | 7.85 | 7.02 | 7.60 | 7.60 | 27,800 |
| Dec 13, 2023 | 6.97 | 7.25 | 6.72 | 7.03 | 7.03 | 19,100 |
| Dec 12, 2023 | 6.88 | 6.92 | 6.66 | 6.66 | 6.66 | 18,300 |
| Dec 11, 2023 | 6.90 | 6.99 | 6.90 | 6.99 | 6.99 | 16,500 |
| Dec 8, 2023 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 7,000 |
| Dec 7, 2023 | 6.88 | 6.91 | 6.88 | 6.90 | 6.90 | 21,700 |
| Dec 6, 2023 | 6.90 | 6.92 | 6.84 | 6.88 | 6.88 | 6,800 |
| Dec 5, 2023 | 6.85 | 6.93 | 6.84 | 6.92 | 6.92 | 15,300 |
| Dec 4, 2023 | 7.00 | 7.01 | 6.87 | 6.90 | 6.90 | 33,300 |
| Dec 1, 2023 | 6.98 | 7.00 | 6.83 | 6.99 | 6.99 | 3,600 |
| Nov 30, 2023 | 6.91 | 7.02 | 6.81 | 6.81 | 6.81 | 3,500 |
| Nov 29, 2023 | 7.07 | 7.08 | 6.90 | 6.95 | 6.95 | 2,300 |
| Nov 28, 2023 | 6.81 | 7.13 | 6.81 | 7.10 | 7.10 | 1,600 |
| Nov 27, 2023 | 7.13 | 7.14 | 6.91 | 6.91 | 6.91 | 9,500 |
| Nov 24, 2023 | 7.03 | 7.12 | 6.92 | 6.92 | 6.92 | 4,000 |
| Nov 22, 2023 | 7.25 | 7.25 | 6.88 | 6.95 | 6.95 | 5,000 |
| Nov 21, 2023 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 2,500 |
| Nov 20, 2023 | 6.98 | 7.27 | 6.98 | 7.13 | 7.13 | 4,600 |
| Nov 17, 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Nov 16, 2023 | 7.09 | 7.10 | 6.95 | 6.95 | 6.95 | 4,900 |
| Nov 15, 2023 | 7.07 | 7.30 | 6.95 | 6.95 | 6.95 | 3,800 |
| Nov 14, 2023 | 7.26 | 7.27 | 6.98 | 6.98 | 6.98 | 4,400 |
| Nov 13, 2023 | 7.33 | 7.33 | 6.99 | 7.08 | 7.08 | 3,900 |
| Nov 10, 2023 | 7.00 | 7.08 | 6.97 | 7.08 | 7.08 | 2,500 |
| Nov 9, 2023 | 7.37 | 7.38 | 7.01 | 7.02 | 7.02 | 4,100 |
| Nov 8, 2023 | 7.45 | 7.46 | 7.05 | 7.05 | 7.05 | 5,200 |
| Nov 7, 2023 | 7.23 | 7.29 | 7.11 | 7.11 | 7.11 | 3,900 |
| Nov 6, 2023 | 7.08 | 7.49 | 7.08 | 7.45 | 7.45 | 3,500 |
| Nov 3, 2023 | 7.24 | 7.49 | 7.16 | 7.17 | 7.17 | 4,100 |
| Nov 2, 2023 | 7.50 | 7.50 | 7.09 | 7.11 | 7.11 | 5,100 |
| Nov 1, 2023 | 7.46 | 7.48 | 7.13 | 7.25 | 7.25 | 3,300 |
| Oct 31, 2023 | 7.25 | 7.40 | 7.23 | 7.38 | 7.38 | 2,600 |
| Oct 30, 2023 | 7.16 | 7.44 | 7.16 | 7.20 | 7.20 | 4,300 |
| Oct 27, 2023 | 7.49 | 7.49 | 7.12 | 7.14 | 7.14 | 3,000 |
| Oct 26, 2023 | 7.46 | 7.46 | 7.09 | 7.34 | 7.34 | 6,800 |
| Oct 25, 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 7,900 |
| Oct 24, 2023 | 7.44 | 7.44 | 7.43 | 7.43 | 7.43 | 1,800 |
| Oct 23, 2023 | 7.49 | 7.49 | 7.38 | 7.38 | 7.38 | 2,000 |
| Oct 20, 2023 | 7.22 | 7.45 | 7.18 | 7.39 | 7.39 | 2,700 |
| Oct 19, 2023 | 7.25 | 7.43 | 7.25 | 7.43 | 7.43 | 2,500 |
| Oct 18, 2023 | 7.23 | 7.46 | 7.15 | 7.17 | 7.17 | 8,700 |
| Oct 17, 2023 | 7.45 | 7.47 | 7.10 | 7.12 | 7.12 | 6,500 |
| Oct 16, 2023 | 7.57 | 7.57 | 7.26 | 7.27 | 7.27 | 9,300 |
| Oct 13, 2023 | 7.57 | 7.57 | 7.39 | 7.43 | 7.43 | 2,700 |
| Oct 12, 2023 | 7.57 | 7.57 | 7.38 | 7.38 | 7.38 | 2,200 |
| Oct 11, 2023 | 7.57 | 7.57 | 7.37 | 7.37 | 7.37 | 5,400 |
| Oct 10, 2023 | 7.26 | 7.58 | 7.26 | 7.39 | 7.39 | 3,300 |
| Oct 9, 2023 | 7.54 | 7.54 | 7.48 | 7.48 | 7.48 | 2,400 |
| Oct 6, 2023 | 7.28 | 7.40 | 7.28 | 7.39 | 7.39 | 9,200 |
| Oct 5, 2023 | 7.34 | 7.36 | 7.31 | 7.31 | 7.31 | 5,100 |
| Oct 4, 2023 | 7.36 | 7.36 | 7.24 | 7.36 | 7.36 | 6,500 |
| Oct 3, 2023 | 7.30 | 7.41 | 7.14 | 7.14 | 7.14 | 7,200 |
| Oct 2, 2023 | 7.40 | 7.40 | 7.22 | 7.35 | 7.35 | 9,500 |
| Sep 29, 2023 | 7.38 | 7.40 | 7.16 | 7.39 | 7.39 | 12,100 |
| Sep 28, 2023 | 7.39 | 7.39 | 7.20 | 7.22 | 7.22 | 5,500 |
| Sep 27, 2023 | 7.38 | 7.40 | 7.22 | 7.23 | 7.23 | 13,400 |
| Sep 26, 2023 | 7.40 | 7.40 | 7.20 | 7.38 | 7.38 | 8,900 |
| Sep 25, 2023 | 7.41 | 7.41 | 7.21 | 7.21 | 7.21 | 9,300 |
| Sep 22, 2023 | 7.41 | 7.41 | 7.22 | 7.40 | 7.40 | 11,400 |
| Sep 21, 2023 | 7.41 | 7.41 | 7.20 | 7.32 | 7.32 | 5,600 |
| Sep 20, 2023 | 7.40 | 7.40 | 7.29 | 7.38 | 7.38 | 6,000 |
| Sep 19, 2023 | 7.35 | 7.44 | 7.26 | 7.34 | 7.34 | 7,700 |
| Sep 18, 2023 | 7.28 | 7.40 | 7.20 | 7.20 | 7.20 | 15,300 |
| Sep 15, 2023 | 7.28 | 7.33 | 7.17 | 7.33 | 7.33 | 24,800 |
| Sep 14, 2023 | 7.32 | 7.46 | 7.11 | 7.18 | 7.18 | 16,900 |
| Sep 13, 2023 | 7.31 | 7.39 | 7.20 | 7.20 | 7.20 | 32,300 |
| Sep 12, 2023 | 7.53 | 7.55 | 7.28 | 7.32 | 7.32 | 13,500 |
| Sep 11, 2023 | 7.56 | 7.56 | 7.32 | 7.40 | 7.40 | 9,900 |
| Sep 8, 2023 | 7.38 | 7.50 | 7.35 | 7.35 | 7.35 | 10,000 |
| Sep 7, 2023 | 7.46 | 7.52 | 7.32 | 7.35 | 7.35 | 14,400 |
| Sep 6, 2023 | 7.37 | 7.50 | 7.26 | 7.42 | 7.42 | 17,200 |
| Sep 5, 2023 | 7.44 | 7.76 | 7.28 | 7.34 | 7.34 | 220,600 |
| Sep 1, 2023 | 7.52 | 7.62 | 7.46 | 7.46 | 7.46 | 8,600 |
| Aug 31, 2023 | 7.56 | 7.79 | 7.50 | 7.50 | 7.50 | 10,500 |
| Aug 30, 2023 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | 30,900 |
| Aug 29, 2023 | 7.92 | 7.92 | 7.59 | 7.62 | 7.62 | 47,300 |
| Aug 28, 2023 | 7.72 | 7.76 | 7.61 | 7.76 | 7.76 | 6,500 |
| Aug 25, 2023 | 7.70 | 7.93 | 7.63 | 7.75 | 7.75 | 6,200 |
| Aug 24, 2023 | 8.14 | 8.14 | 7.67 | 7.70 | 7.70 | 11,600 |
| Aug 23, 2023 | 8.13 | 8.16 | 7.80 | 7.90 | 7.90 | 6,700 |
| Aug 22, 2023 | 8.10 | 8.14 | 7.58 | 8.02 | 8.02 | 8,500 |
| Aug 21, 2023 | 8.32 | 8.32 | 8.12 | 8.13 | 8.13 | 3,800 |
| Aug 18, 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 300 |
| Aug 17, 2023 | 8.29 | 8.40 | 8.18 | 8.18 | 8.18 | 3,900 |
| Aug 16, 2023 | 8.22 | 8.25 | 8.13 | 8.13 | 8.13 | 3,900 |
| Aug 15, 2023 | 8.49 | 8.59 | 8.13 | 8.13 | 8.13 | 3,300 |
| Aug 14, 2023 | 8.28 | 8.45 | 8.28 | 8.29 | 8.29 | 2,500 |
| Aug 11, 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 400 |
| Aug 10, 2023 | 8.40 | 8.52 | 8.29 | 8.31 | 8.31 | 5,900 |
| Aug 9, 2023 | 8.47 | 8.66 | 8.32 | 8.56 | 8.56 | 7,600 |
| Aug 8, 2023 | 8.52 | 8.52 | 8.40 | 8.40 | 8.40 | 1,100 |
| Aug 7, 2023 | 8.45 | 8.70 | 8.35 | 8.35 | 8.35 | 2,200 |
| Aug 4, 2023 | 8.72 | 8.72 | 8.51 | 8.53 | 8.53 | 1,100 |
| Aug 3, 2023 | 8.54 | 8.75 | 8.51 | 8.51 | 8.51 | 1,600 |
| Aug 2, 2023 | 8.41 | 8.54 | 8.31 | 8.54 | 8.54 | 8,400 |
| Aug 1, 2023 | 8.23 | 8.50 | 8.23 | 8.48 | 8.48 | 2,900 |
| Jul 31, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 500 |
| Jul 28, 2023 | 8.34 | 8.50 | 8.34 | 8.39 | 8.39 | 2,600 |
| Jul 27, 2023 | 8.41 | 8.45 | 8.28 | 8.28 | 8.28 | 7,300 |
| Jul 26, 2023 | 8.37 | 8.39 | 8.35 | 8.35 | 8.35 | 1,000 |
| Jul 25, 2023 | 8.33 | 8.33 | 8.16 | 8.21 | 8.21 | 5,000 |
| Jul 24, 2023 | 8.25 | 8.49 | 8.21 | 8.21 | 8.21 | 3,600 |
| Jul 21, 2023 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 600 |
| Jul 20, 2023 | 8.30 | 8.48 | 8.10 | 8.48 | 8.48 | 2,100 |
| Jul 19, 2023 | 8.28 | 8.50 | 8.17 | 8.48 | 8.48 | 5,700 |
| Jul 18, 2023 | 8.34 | 8.50 | 8.31 | 8.49 | 8.49 | 4,600 |
| Jul 17, 2023 | 8.21 | 8.28 | 8.20 | 8.21 | 8.21 | 3,700 |
| Jul 14, 2023 | 8.19 | 8.47 | 8.19 | 8.25 | 8.25 | 4,300 |
| Jul 13, 2023 | 8.26 | 8.31 | 8.26 | 8.30 | 8.30 | 800 |
| Jul 12, 2023 | 8.27 | 8.31 | 8.27 | 8.31 | 8.31 | 2,100 |
| Jul 11, 2023 | 8.30 | 8.30 | 8.18 | 8.28 | 8.28 | 3,000 |
| Jul 10, 2023 | 8.37 | 8.50 | 8.26 | 8.32 | 8.32 | 2,700 |
| Jul 7, 2023 | 8.25 | 8.44 | 8.20 | 8.44 | 8.44 | 1,300 |
| Jul 6, 2023 | 8.11 | 8.32 | 8.06 | 8.32 | 8.32 | 5,600 |
| Jul 5, 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 100 |
| Jul 3, 2023 | 8.06 | 8.33 | 8.06 | 8.33 | 8.33 | 600 |
| Jun 30, 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 200 |
| Jun 29, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jun 28, 2023 | 8.15 | 8.43 | 8.00 | 8.00 | 8.00 | 5,900 |
| Jun 27, 2023 | 8.00 | 8.18 | 8.00 | 8.18 | 8.18 | 4,300 |
| Jun 26, 2023 | 8.17 | 8.17 | 7.77 | 8.08 | 8.08 | 3,200 |
| Jun 23, 2023 | 8.07 | 8.22 | 8.05 | 8.12 | 8.12 | 3,400 |
| Jun 22, 2023 | 8.12 | 8.23 | 8.10 | 8.23 | 8.23 | 6,700 |
| Jun 21, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 600 |
| Jun 20, 2023 | 8.32 | 8.33 | 8.26 | 8.33 | 8.33 | 2,500 |
| Jun 16, 2023 | 8.12 | 8.42 | 8.09 | 8.42 | 8.42 | 17,500 |
| Jun 15, 2023 | 8.19 | 8.25 | 8.15 | 8.24 | 8.24 | 4,700 |
| Jun 14, 2023 | 8.19 | 8.24 | 8.09 | 8.09 | 8.09 | 2,800 |
| Jun 13, 2023 | 8.06 | 8.20 | 8.06 | 8.13 | 8.13 | 5,500 |
| Jun 12, 2023 | 8.28 | 8.28 | 8.05 | 8.11 | 8.11 | 6,200 |
| Jun 9, 2023 | 8.04 | 8.28 | 8.03 | 8.03 | 8.03 | 2,700 |
| Jun 8, 2023 | 8.28 | 8.28 | 8.04 | 8.26 | 8.26 | 5,000 |
| Jun 7, 2023 | 8.14 | 8.14 | 7.97 | 7.97 | 7.97 | 300 |
| Jun 6, 2023 | 7.78 | 8.10 | 7.78 | 7.97 | 7.97 | 2,700 |
| Jun 5, 2023 | 7.77 | 7.92 | 7.59 | 7.82 | 7.82 | 3,300 |
| Jun 2, 2023 | 7.86 | 8.03 | 7.66 | 7.66 | 7.66 | 14,200 |
| Jun 1, 2023 | 7.94 | 7.95 | 7.75 | 7.75 | 7.75 | 5,800 |
| May 31, 2023 | 7.91 | 7.92 | 7.90 | 7.90 | 7.90 | 1,100 |
| May 30, 2023 | 8.04 | 8.28 | 7.59 | 8.00 | 8.00 | 12,300 |
| May 26, 2023 | 7.99 | 8.27 | 7.98 | 8.01 | 8.01 | 16,000 |
| May 25, 2023 | 7.81 | 8.26 | 7.81 | 8.00 | 8.00 | 6,100 |
| May 24, 2023 | 8.10 | 8.10 | 7.40 | 7.80 | 7.80 | 11,300 |
| May 23, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| May 22, 2023 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | 2,000 |
| May 19, 2023 | 8.11 | 8.11 | 8.00 | 8.00 | 8.00 | 6,400 |
| May 18, 2023 | 8.06 | 8.12 | 8.06 | 8.12 | 8.12 | 1,400 |
| May 17, 2023 | 8.16 | 8.17 | 8.03 | 8.07 | 8.07 | 2,500 |
| May 16, 2023 | 8.04 | 8.13 | 8.01 | 8.09 | 8.09 | 3,200 |
| May 15, 2023 | 7.98 | 8.20 | 7.88 | 8.02 | 8.02 | 11,000 |
| May 12, 2023 | 8.13 | 8.19 | 8.05 | 8.10 | 8.10 | 4,900 |
| May 11, 2023 | 8.03 | 8.24 | 8.03 | 8.24 | 8.24 | 2,600 |
| May 10, 2023 | 8.11 | 8.28 | 8.11 | 8.11 | 8.11 | 2,600 |
| May 9, 2023 | 8.12 | 8.15 | 8.10 | 8.10 | 8.10 | 3,800 |
| May 8, 2023 | 8.13 | 8.42 | 8.06 | 8.21 | 8.21 | 7,800 |
| May 5, 2023 | 8.37 | 8.37 | 8.22 | 8.22 | 8.22 | 1,600 |
| May 4, 2023 | 8.41 | 8.41 | 8.38 | 8.38 | 8.38 | 1,800 |
| May 3, 2023 | 8.14 | 8.39 | 8.00 | 8.25 | 8.25 | 6,600 |
| May 2, 2023 | 8.76 | 9.00 | 8.19 | 8.40 | 8.40 | 7,300 |
| May 1, 2023 | 8.65 | 9.00 | 8.65 | 8.68 | 8.68 | 4,900 |
| Apr 28, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 200 |
| Apr 27, 2023 | 8.70 | 9.02 | 8.59 | 8.70 | 8.70 | 9,800 |
Related Tickers
BOTJ Bank of the James Financial Group, Inc.
10.15
+1.70%
FBTT First Bankers Trustshares, Inc.
16.80
0.00%
BCTF Bancorp 34, Inc.
9.08
+0.25%
HFBL Home Federal Bancorp, Inc. of Louisiana
11.89
+1.06%
BAFN BayFirst Financial Corp.
12.90
+0.78%
TMP Tompkins Financial Corporation
46.33
+1.05%
FNCB FNCB Bancorp, Inc.
5.58
+1.27%
FCAP First Capital, Inc.
28.72
-1.05%
CBFV CB Financial Services, Inc.
22.63
+3.90%
RRBI Red River Bancshares, Inc.
47.21
+3.42%