Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bogota Financial Corp (NQ: BSBK )

6.819 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 7, 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 (%)
Jan 29, 2021 9.030 9.120 8.970 9.070 18,600 +0.01(+0.11%)
Jan 28, 2021 9.160 9.160 9.000 9.060 19,208 +0.10(+1.12%)
Jan 27, 2021 9.090 9.100 8.920 8.960 21,080 -0.18(-1.97%)
Jan 26, 2021 9.020 9.250 9.005 9.140 21,905 +0.10(+1.11%)
Jan 25, 2021 8.950 9.100 8.950 9.040 7,330 -0.05(-0.55%)
Jan 22, 2021 8.890 9.100 8.778 9.090 12,300 +0.19(+2.13%)
Jan 21, 2021 8.880 9.020 8.765 8.900 13,993 +0.07(+0.79%)
Jan 20, 2021 8.900 9.030 8.790 8.830 4,643 -0.12(-1.34%)
Jan 19, 2021 8.920 8.960 8.850 8.950 8,629 +0.04(+0.45%)
Jan 15, 2021 8.910 9.020 8.800 8.910 7,200 -0.06(-0.67%)
Jan 14, 2021 9.000 9.050 8.970 8.970 4,431 -0.09(-0.99%)
Jan 13, 2021 9.040 9.107 8.970 9.060 4,301 -0.11(-1.20%)
Jan 12, 2021 9.170 9.200 9.020 9.170 4,095 -0.03(-0.33%)
Jan 11, 2021 9.020 9.200 9.010 9.200 3,881 +0.08(+0.88%)
Jan 08, 2021 9.020 9.120 8.990 9.120 5,300 +0.00(+0.00%)
Jan 07, 2021 9.345 9.345 9.120 9.120 2,265 -0.14(-1.51%)
Jan 06, 2021 9.170 9.480 9.170 9.260 24,123 +0.21(+2.32%)
Jan 05, 2021 8.980 9.060 8.950 9.050 2,935 +0.20(+2.26%)
Jan 04, 2021 9.000 9.000 8.765 8.850 6,198 -0.06(-0.67%)
Dec 31, 2020 8.910 8.910 8.910 27,259 -0.19(-2.09%)
Dec 30, 2020 8.870 9.100 8.780 9.100 27,259 +0.10(+1.11%)
Dec 29, 2020 9.030 9.270 8.850 9.000 22,712 -0.11(-1.21%)
Dec 28, 2020 9.190 9.280 9.110 9.110 20,884 -0.06(-0.65%)
Dec 24, 2020 9.260 9.300 9.170 9.170 2,900 -0.13(-1.40%)
Dec 23, 2020 9.230 9.300 9.150 9.300 13,276 +0.01(+0.11%)
Dec 22, 2020 9.310 9.310 9.230 9.290 3,182 +0.03(+0.32%)
Dec 21, 2020 9.260 9.260 9.260 9.260 1,539 -0.02(-0.22%)
Dec 18, 2020 9.280 9.460 9.070 9.280 59,300 +0.14(+1.53%)
Dec 17, 2020 8.990 9.180 8.970 9.140 3,303 +0.07(+0.77%)
Dec 16, 2020 9.310 9.310 9.040 9.070 3,629 -0.26(-2.79%)
Dec 15, 2020 9.200 9.380 9.200 9.330 11,038 +0.20(+2.19%)
Dec 14, 2020 9.210 9.250 9.120 9.130 4,704 -0.06(-0.65%)
Dec 11, 2020 9.300 9.300 9.190 9.190 1,600 -0.11(-1.18%)
Dec 10, 2020 9.120 9.300 9.085 9.300 5,437 +0.22(+2.42%)
Dec 09, 2020 9.070 9.320 9.070 9.080 15,870 +0.03(+0.33%)
Dec 08, 2020 8.920 9.100 8.850 9.050 7,278 +0.10(+1.12%)
Dec 07, 2020 8.700 9.020 8.660 8.950 17,291 +0.09(+1.02%)
Dec 04, 2020 8.690 8.880 8.673 8.860 5,400 +0.25(+2.90%)
Dec 03, 2020 8.690 8.700 8.580 8.610 17,446 +0.06(+0.70%)
Dec 02, 2020 8.690 8.750 8.550 8.550 7,992 -0.13(-1.50%)
Dec 01, 2020 8.906 8.906 8.660 8.680 4,256 -0.07(-0.80%)
Nov 30, 2020 8.800 8.820 8.650 8.750 10,243 -0.14(-1.57%)
Nov 27, 2020 8.840 8.890 8.840 8.890 1,600 -0.21(-2.31%)
Nov 25, 2020 8.910 9.160 8.900 9.100 13,400 +0.21(+2.36%)
Nov 24, 2020 8.920 8.990 8.890 8.890 13,068 +0.07(+0.79%)
Nov 23, 2020 8.870 8.940 8.820 8.820 7,533 +0.01(+0.11%)
Nov 20, 2020 8.760 8.930 8.760 8.810 7,400 -0.13(-1.45%)
Nov 19, 2020 8.590 8.940 8.580 8.940 8,305 +0.38(+4.44%)
Nov 18, 2020 8.765 8.765 8.560 8.560 5,218 -0.14(-1.61%)
Nov 17, 2020 8.830 8.830 8.700 8.700 6,757 -0.14(-1.58%)
Nov 16, 2020 8.650 8.870 8.650 8.840 12,655 +0.24(+2.79%)
Nov 13, 2020 8.540 8.630 8.540 8.600 20,300 +0.07(+0.82%)
Nov 12, 2020 8.550 8.600 8.530 8.530 57,514 -0.10(-1.16%)
Nov 11, 2020 8.630 8.650 8.500 8.630 9,158 +0.01(+0.12%)
Nov 10, 2020 8.450 8.690 8.400 8.620 44,508 +0.31(+3.73%)
Nov 09, 2020 8.120 8.500 8.080 8.310 44,166 +0.36(+4.53%)
Nov 06, 2020 8.050 8.092 7.950 7.950 12,900 -0.10(-1.24%)
Nov 05, 2020 7.970 8.100 7.939 8.050 12,482 +0.07(+0.88%)
Nov 04, 2020 7.960 8.000 7.838 7.980 11,871 -0.07(-0.87%)
Nov 03, 2020 7.980 8.050 7.970 8.050 35,055 +0.10(+1.26%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.