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 (%)
May 31, 2023 7.910 7.920 7.900 7.900 1,107 -0.10(-1.25%)
May 30, 2023 8.040 8.280 7.585 8.000 12,287 -0.01(-0.12%)
May 26, 2023 7.990 8.270 7.980 8.010 16,047 +0.01(+0.12%)
May 25, 2023 7.810 8.260 7.810 8.000 6,106 +0.20(+2.56%)
May 24, 2023 8.100 8.100 7.400 7.800 11,310 -0.05(-0.64%)
May 22, 2023 7.850 24 -0.15(-1.88%)
May 19, 2023 8.112 8.112 8.000 8.000 6,376 -0.12(-1.48%)
May 18, 2023 8.060 8.120 8.060 8.120 1,433 +0.05(+0.62%)
May 17, 2023 8.161 8.167 8.030 8.070 2,467 -0.02(-0.23%)
May 16, 2023 8.040 8.125 8.010 8.088 3,233 +0.06(+0.79%)
May 15, 2023 7.980 8.200 7.880 8.025 10,996 -0.07(-0.93%)
May 12, 2023 8.130 8.190 8.050 8.100 4,868 -0.14(-1.70%)
May 11, 2023 8.027 8.240 8.027 8.240 2,587 +0.13(+1.60%)
May 10, 2023 8.110 8.280 8.110 8.110 2,588 +0.01(+0.12%)
May 09, 2023 8.120 8.150 8.100 8.100 3,775 -0.11(-1.34%)
May 08, 2023 8.130 8.420 8.060 8.210 7,827 -0.01(-0.12%)
May 05, 2023 8.370 8.370 8.220 8.220 1,581 -0.16(-1.91%)
May 04, 2023 8.410 8.410 8.380 8.380 1,807 +0.13(+1.58%)
May 03, 2023 8.135 8.394 8.000 8.250 6,562 -0.15(-1.78%)
May 02, 2023 8.764 9.000 8.190 8.400 7,294 -0.28(-3.23%)
May 01, 2023 8.650 9.000 8.650 8.680 4,936 -0.07(-0.80%)
Apr 28, 2023 8.750 8.750 8.750 8.750 162 +0.05(+0.57%)
Apr 27, 2023 8.700 9.020 8.590 8.700 9,791 -0.01(-0.11%)
Apr 26, 2023 9.000 9.251 8.500 8.710 15,039 +0.19(+2.23%)
Apr 25, 2023 9.040 9.040 8.520 8.520 5,765 -0.14(-1.62%)
Apr 24, 2023 9.150 9.320 8.660 8.660 3,464 -0.08(-0.92%)
Apr 21, 2023 8.590 9.386 8.590 8.740 5,955 -0.01(-0.11%)
Apr 20, 2023 8.645 8.750 8.550 8.750 4,696 -0.05(-0.57%)
Apr 19, 2023 9.400 9.430 8.790 8.800 7,273 -0.20(-2.22%)
Apr 18, 2023 9.300 9.300 8.550 9.000 6,522 -0.07(-0.77%)
Apr 17, 2023 9.500 9.650 8.790 9.070 10,353 +0.03(+0.28%)
Apr 14, 2023 9.584 9.584 9.000 9.045 4,530 +0.04(+0.50%)
Apr 13, 2023 9.310 9.465 8.951 9.000 4,023 +0.02(+0.22%)
Apr 12, 2023 9.810 10.17 8.740 8.980 27,171 -0.94(-9.49%)
Apr 11, 2023 9.920 9.990 9.860 9.922 12,498 -0.06(-0.58%)
Apr 10, 2023 9.810 9.980 9.810 9.980 27,266 +0.07(+0.71%)
Apr 06, 2023 9.910 9.910 9.910 9.910 1,075 +0.05(+0.51%)
Apr 05, 2023 9.870 10.01 9.860 9.860 2,069 -0.07(-0.70%)
Apr 04, 2023 9.920 10.06 9.920 9.930 2,570 -0.07(-0.70%)
Apr 03, 2023 10.05 10.24 9.860 10.00 33,407 +0.00(+0.00%)
Mar 31, 2023 10.01 10.22 10.00 10.00 4,625 -0.21(-2.06%)
Mar 29, 2023 10.21 20 +0.08(+0.79%)
Mar 28, 2023 10.46 10.46 10.13 10.13 2,068 +0.01(+0.10%)
Mar 27, 2023 10.30 10.30 10.12 10.12 1,133 -0.24(-2.29%)
Mar 24, 2023 9.860 10.36 9.860 10.36 2,352 +0.26(+2.54%)
Mar 23, 2023 9.830 10.34 9.830 10.10 5,296 +0.00(+0.00%)
Mar 22, 2023 10.41 10.41 10.10 10.10 4,302 -0.30(-2.88%)
Mar 21, 2023 10.44 10.44 10.35 10.40 53,462 +0.00(+0.00%)
Mar 20, 2023 10.40 10.43 10.40 10.40 4,487 -0.07(-0.67%)
Mar 17, 2023 10.57 10.57 10.39 10.47 2,894 -0.08(-0.76%)
Mar 16, 2023 10.56 11.09 10.51 10.55 7,338 -0.10(-0.94%)
Mar 15, 2023 10.82 10.86 10.53 10.65 3,492 -0.28(-2.56%)
Mar 14, 2023 10.54 11.10 10.54 10.93 11,128 -0.42(-3.70%)
Mar 10, 2023 11.35 600 +0.00(+0.04%)
Mar 09, 2023 11.38 11.38 11.35 11.35 513 -0.05(-0.48%)
Mar 08, 2023 11.40 11.40 11.40 11.40 2,394 -0.10(-0.87%)
Mar 07, 2023 11.38 11.50 11.39 11.50 1,116 -0.10(-0.86%)
Mar 02, 2023 11.60 317 +0.15(+1.31%)
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.