Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bogota Financial Corp. (BSBK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
9.99+0.03 (+0.29%)
At close: 03:40PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202210.0010.009.959.999.995,671
Jan 27, 202210.0010.009.959.959.951,100
Jan 26, 202210.0910.0910.0910.0910.09-
Jan 25, 202210.0910.0910.0910.0910.09200
Jan 24, 202210.1010.1010.0010.0010.002,800
Jan 21, 202210.0010.0210.0010.0210.021,000
Jan 20, 202210.0410.0410.0410.0410.04600
Jan 19, 202210.0010.1010.0010.1010.108,700
Jan 18, 202210.0310.0310.0110.0210.026,800
Jan 14, 202210.0810.1010.0810.1010.10300
Jan 13, 202210.0510.0810.0010.0110.0114,900
Jan 12, 202210.0810.1010.0510.0710.0712,600
Jan 11, 202210.1010.1010.0910.1010.103,300
Jan 10, 202210.0810.1010.0810.1010.101,700
Jan 07, 202210.1010.1010.0510.0510.0511,800
Jan 06, 202210.0910.0910.0910.0910.09-
Jan 05, 202210.1010.1210.0610.0910.0919,200
Jan 04, 202210.0910.1010.0910.1010.103,900
Jan 03, 202210.1110.1110.1110.1110.11300
Dec 31, 202110.2010.2010.1610.1810.183,700
Dec 30, 202110.2010.2010.2010.2010.20400
Dec 29, 202110.2210.2210.2210.2210.22-
Dec 28, 202110.2210.2210.2210.2210.22-
Dec 27, 202110.2210.2210.2210.2210.22500
Dec 23, 202110.2810.2810.2710.2810.281,000
Dec 22, 202110.1910.1910.1910.1910.19-
Dec 21, 202110.3010.3010.1910.1910.191,700
Dec 20, 202110.1910.1910.1910.1910.19800
Dec 17, 202110.1910.1910.1910.1910.191,000
Dec 16, 202110.2010.2010.2010.2010.20-
Dec 15, 202110.2010.5410.2010.2010.202,000
Dec 14, 202110.1810.1810.1810.1810.18-
Dec 13, 202110.1610.2510.1610.1810.183,600
Dec 10, 202110.3410.3610.2710.2710.271,700
Dec 09, 202110.2410.3110.2410.2910.296,200
Dec 08, 202110.0810.1710.0810.1510.151,600
Dec 07, 202110.2510.2510.2510.2510.251,100
Dec 06, 202110.2910.2910.2310.2310.231,100
Dec 03, 202110.2010.2310.1610.1710.176,300
Dec 02, 202110.3510.3510.3310.3310.33800
Dec 01, 202110.1510.3610.0710.1310.1319,100
Nov 30, 202110.1510.1510.0610.1110.119,200
Nov 29, 202110.1810.1810.1810.1810.18600
Nov 26, 202110.1810.1810.1810.1810.18-
Nov 24, 202110.1810.1810.1810.1810.18-
Nov 23, 202110.1810.1810.1810.1810.182,200
Nov 22, 202110.1510.1510.1510.1510.15-
Nov 19, 202110.1110.1510.1110.1510.154,500
Nov 18, 202110.1310.1310.1310.1310.135,800
Nov 17, 202110.1910.1910.1810.1810.182,100
Nov 16, 202110.1910.1910.1910.1910.19700
Nov 15, 202110.1910.1910.1910.1910.19700
Nov 12, 202110.1510.1510.1410.1510.152,400
Nov 11, 202110.1610.1610.1610.1610.16-
Nov 10, 202110.1610.1610.1610.1610.16400
Nov 09, 202110.1710.1710.1610.1710.171,700
Nov 08, 202110.1610.1710.1610.1610.165,200
Nov 05, 202110.1810.1810.1510.1710.177,500
Nov 04, 202110.1810.1810.1810.1810.183,800
Nov 03, 202110.2010.2010.2010.2010.202,000
Nov 02, 202110.2510.2510.2510.2510.25600
Nov 01, 202110.2010.2010.2010.2010.201,100
Oct 29, 202110.2010.2010.2010.2010.20500
Oct 28, 202110.3010.3010.1610.2010.2015,300
Oct 27, 202110.3010.3010.3010.3010.30900
Oct 26, 202110.3210.3210.3010.3210.322,300
Oct 25, 202110.3010.3010.3010.3010.30200
Oct 22, 202110.3410.3810.3410.3610.364,200
Oct 21, 202110.3710.3710.3710.3710.371,200
Oct 20, 202110.3810.3810.3710.3710.371,500
Oct 19, 202110.3310.3510.3010.3110.314,600
Oct 18, 202110.3310.3610.3310.3610.361,500
Oct 15, 202110.3010.3310.2110.3310.337,300
Oct 14, 202110.4410.4410.4310.4410.441,800
Oct 13, 202110.2110.3010.2010.3010.302,600
Oct 12, 202110.3610.4010.3610.4010.40700
Oct 11, 202110.3710.3810.2710.2710.276,200
Oct 08, 202110.5410.5410.5410.5410.54-
Oct 07, 202110.5410.5410.5410.5410.54-
Oct 06, 202110.3510.5410.3510.5410.543,600
Oct 05, 202110.6310.6310.3510.3610.365,600
Oct 04, 202110.3710.5010.3610.4510.451,900
Oct 01, 202110.3610.5710.3410.3610.364,000
Sep 30, 202110.3410.3710.3010.3110.316,200
Sep 29, 202110.6910.7010.5210.5210.525,200
Sep 28, 202110.6510.7510.4410.4410.445,400
Sep 27, 202110.5710.7210.5710.6810.686,600
Sep 24, 202110.7010.7010.5310.6410.645,400
Sep 23, 202110.4010.4010.4010.4010.40500
Sep 22, 202110.7210.7210.7210.7210.72-
Sep 21, 202110.5610.7210.3010.7210.729,600
Sep 20, 202110.8010.8010.3510.4510.459,800
Sep 17, 202110.3010.8810.3010.8810.8834,200
Sep 16, 202110.3210.4010.2810.4010.402,800
Sep 15, 202110.3610.3610.2310.3410.346,400
Sep 14, 202110.2510.3110.2510.2510.251,300
Sep 13, 202110.2610.4210.2610.4010.409,700
Sep 10, 202110.2710.4510.2710.3210.323,400
Sep 09, 202110.4010.4010.4010.4010.402,100
Sep 08, 202110.4010.4510.4010.4010.4014,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement