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 )

6.710 +0.060 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2021 10.26 10.36 10.26 10.26 13,453 +0.00(+0.00%)
Mar 30, 2021 10.46 10.46 10.26 10.26 5,506 -0.01(-0.10%)
Mar 29, 2021 10.52 10.52 10.27 10.27 6,601 -0.20(-1.91%)
Mar 26, 2021 10.46 10.50 10.33 10.47 4,500 +0.15(+1.45%)
Mar 25, 2021 10.42 10.46 10.27 10.32 7,384 +0.04(+0.39%)
Mar 24, 2021 10.57 10.57 10.28 10.28 6,885 -0.07(-0.68%)
Mar 23, 2021 10.30 10.38 10.27 10.35 17,351 +0.05(+0.49%)
Mar 22, 2021 10.28 10.38 10.26 10.30 6,805 -0.05(-0.48%)
Mar 19, 2021 10.40 10.40 10.17 10.35 68,200 +0.05(+0.49%)
Mar 18, 2021 10.45 10.65 10.27 10.30 12,774 -0.21(-2.00%)
Mar 17, 2021 10.58 10.58 10.50 10.51 6,731 +0.03(+0.29%)
Mar 16, 2021 10.52 10.55 10.41 10.48 7,050 -0.06(-0.57%)
Mar 15, 2021 10.60 10.65 10.43 10.54 8,596 -0.09(-0.85%)
Mar 12, 2021 10.66 10.70 10.58 10.63 26,700 -0.05(-0.47%)
Mar 11, 2021 10.67 10.68 10.44 10.68 16,305 +0.04(+0.38%)
Mar 10, 2021 10.15 10.75 10.07 10.64 109,410 +0.56(+5.56%)
Mar 09, 2021 10.15 10.15 10.02 10.08 20,669 -0.03(-0.30%)
Mar 08, 2021 9.950 10.15 9.940 10.11 36,893 +0.22(+2.22%)
Mar 05, 2021 9.780 9.940 9.780 9.890 23,200 +0.29(+3.02%)
Mar 04, 2021 9.940 9.950 9.570 9.600 18,337 -0.31(-3.13%)
Mar 03, 2021 9.180 9.935 9.180 9.910 31,867 +0.80(+8.78%)
Mar 02, 2021 9.170 9.170 9.060 9.110 4,583 -0.06(-0.65%)
Mar 01, 2021 9.150 9.170 9.150 9.170 4,040 +0.11(+1.21%)
Feb 26, 2021 9.140 9.180 9.060 9.060 4,700 -0.08(-0.88%)
Feb 25, 2021 9.100 9.165 9.100 9.140 11,986 +0.05(+0.55%)
Feb 24, 2021 9.020 9.105 9.020 9.090 9,651 +0.09(+1.00%)
Feb 23, 2021 9.120 9.140 8.750 9.000 18,653 -0.02(-0.22%)
Feb 22, 2021 9.070 9.090 9.020 9.020 7,652 -0.07(-0.77%)
Feb 19, 2021 8.910 9.100 8.910 9.090 6,600 +0.13(+1.45%)
Feb 18, 2021 8.950 9.000 8.901 8.960 10,101 -0.08(-0.88%)
Feb 17, 2021 9.050 9.050 9.010 9.040 2,067 -0.03(-0.33%)
Feb 16, 2021 9.080 9.130 9.040 9.070 4,378 -0.07(-0.77%)
Feb 12, 2021 8.900 9.140 8.900 9.140 28,500 +0.04(+0.44%)
Feb 11, 2021 8.840 9.140 8.830 9.100 7,589 +0.04(+0.44%)
Feb 10, 2021 9.060 9.110 8.960 9.060 10,655 -0.01(-0.11%)
Feb 09, 2021 9.060 9.070 8.980 9.070 5,067 -0.01(-0.11%)
Feb 08, 2021 9.060 9.080 9.060 9.080 6,147 -0.04(-0.44%)
Feb 05, 2021 9.120 9.120 9.060 9.120 3,500 +0.01(+0.11%)
Feb 04, 2021 9.100 9.120 9.060 9.110 13,833 +0.03(+0.33%)
Feb 03, 2021 9.100 9.100 9.010 9.080 6,783 -0.02(-0.22%)
Feb 02, 2021 9.030 9.120 9.020 9.100 11,426 +0.04(+0.44%)
Feb 01, 2021 9.050 9.100 8.970 9.060 23,524 -0.01(-0.11%)
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%)
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.