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 (%)
Jul 31, 2020 7.970 7.970 7.850 7.890 8,100 -0.01(-0.13%)
Jul 30, 2020 8.050 8.130 7.900 7.900 3,449 -0.50(-5.95%)
Jul 29, 2020 7.940 8.400 7.940 8.400 14,267 +0.46(+5.79%)
Jul 28, 2020 8.080 8.080 7.780 7.940 7,190 -0.38(-4.57%)
Jul 27, 2020 7.950 8.320 7.747 8.320 16,408 +0.43(+5.45%)
Jul 24, 2020 8.250 8.250 7.800 7.890 11,300 -0.25(-3.07%)
Jul 23, 2020 8.280 8.280 8.040 8.140 8,720 -0.06(-0.73%)
Jul 22, 2020 8.260 8.338 8.120 8.200 5,489 -0.23(-2.73%)
Jul 21, 2020 8.430 8.440 8.360 8.430 11,151 +0.12(+1.44%)
Jul 20, 2020 8.310 8.310 8.222 8.310 9,200 -0.06(-0.72%)
Jul 17, 2020 8.210 8.400 8.090 8.370 3,800 +0.02(+0.24%)
Jul 16, 2020 8.150 8.440 8.090 8.350 10,016 +0.20(+2.45%)
Jul 15, 2020 7.850 8.400 7.630 8.150 25,452 +0.35(+4.49%)
Jul 14, 2020 7.700 7.800 7.700 7.800 1,760 +0.08(+1.04%)
Jul 13, 2020 7.350 7.800 7.350 7.720 4,587 +0.07(+0.92%)
Jul 10, 2020 7.430 7.650 7.370 7.650 27,300 -0.11(-1.42%)
Jul 09, 2020 8.310 8.340 7.590 7.760 24,867 -0.49(-5.94%)
Jul 08, 2020 8.520 8.525 7.450 8.250 30,387 -0.21(-2.48%)
Jul 07, 2020 8.620 8.730 8.400 8.460 6,654 -0.47(-5.26%)
Jul 06, 2020 8.750 8.930 8.650 8.930 13,158 +0.13(+1.48%)
Jul 02, 2020 8.500 8.800 8.490 8.800 8,800 +0.30(+3.53%)
Jul 01, 2020 8.590 8.770 8.440 8.500 24,960 -0.24(-2.75%)
Jun 30, 2020 8.560 8.740 8.320 8.740 13,727 +0.13(+1.51%)
Jun 29, 2020 8.550 8.740 8.370 8.610 16,791 +0.02(+0.23%)
Jun 26, 2020 8.210 8.800 8.210 8.590 644,400 +0.20(+2.38%)
Jun 25, 2020 8.900 8.920 8.010 8.390 30,884 -0.53(-5.94%)
Jun 24, 2020 9.030 9.100 8.810 8.920 21,301 -0.24(-2.62%)
Jun 23, 2020 9.050 9.190 8.870 9.160 48,299 +0.09(+0.99%)
Jun 22, 2020 9.050 9.260 8.900 9.070 43,791 +0.16(+1.80%)
Jun 19, 2020 9.470 9.600 8.850 8.910 168,500 -0.50(-5.31%)
Jun 18, 2020 9.490 9.600 9.400 9.410 32,985 -0.23(-2.39%)
Jun 17, 2020 9.440 9.720 9.370 9.640 57,570 +0.06(+0.63%)
Jun 16, 2020 9.600 9.600 9.485 9.580 30,713 +0.20(+2.13%)
Jun 15, 2020 9.190 9.600 9.100 9.380 51,342 +0.14(+1.52%)
Jun 12, 2020 8.840 9.450 8.840 9.240 30,600 +0.70(+8.20%)
Jun 11, 2020 9.320 9.440 8.540 8.540 36,320 -0.69(-7.48%)
Jun 10, 2020 9.580 9.600 9.205 9.230 30,832 -0.36(-3.75%)
Jun 09, 2020 9.550 9.600 9.500 9.590 8,537 -0.01(-0.10%)
Jun 08, 2020 9.490 9.600 9.150 9.600 17,880 +0.14(+1.48%)
Jun 05, 2020 9.090 9.460 9.061 9.460 34,200 +0.31(+3.39%)
Jun 04, 2020 8.750 9.230 8.750 9.150 34,749 +0.15(+1.67%)
Jun 03, 2020 8.980 9.000 8.930 9.000 4,547 +0.02(+0.22%)
Jun 02, 2020 8.600 8.990 8.580 8.980 22,534 +0.40(+4.66%)
Jun 01, 2020 8.800 8.800 8.430 8.580 9,541 -0.23(-2.61%)
May 29, 2020 8.340 8.940 8.250 8.810 21,100 +0.37(+4.38%)
May 28, 2020 8.157 8.440 8.157 8.440 8,497 +0.06(+0.72%)
May 27, 2020 8.150 8.390 8.130 8.380 14,273 +0.23(+2.82%)
May 26, 2020 7.860 8.200 7.860 8.150 4,974 +0.15(+1.88%)
May 22, 2020 8.010 8.200 7.920 8.000 3,700 -0.20(-2.44%)
May 21, 2020 7.980 8.200 7.780 8.200 8,934 +0.20(+2.50%)
May 20, 2020 7.990 8.010 7.900 8.000 10,675 +0.13(+1.72%)
May 19, 2020 7.920 7.950 7.770 7.865 2,950 +0.12(+1.48%)
May 18, 2020 7.780 7.990 7.750 7.750 12,911 -0.25(-3.12%)
May 15, 2020 7.820 8.000 7.700 8.000 14,300 +0.18(+2.30%)
May 14, 2020 8.135 8.135 7.820 7.820 10,195 -0.21(-2.62%)
May 13, 2020 8.060 8.250 8.030 8.030 30,290 +0.00(+0.00%)
May 12, 2020 8.250 8.250 8.030 8.030 8,714 -0.08(-1.03%)
May 11, 2020 8.114 8.114 8.114 8.114 554 -0.13(-1.53%)
May 08, 2020 8.150 8.240 8.050 8.240 10,700 -0.01(-0.12%)
May 07, 2020 8.090 8.250 8.050 8.250 3,232 +0.02(+0.24%)
May 06, 2020 8.060 8.230 8.040 8.230 2,207 -0.01(-0.12%)
May 05, 2020 8.302 8.302 8.040 8.240 12,418 -0.04(-0.48%)
May 04, 2020 8.180 8.285 8.000 8.280 2,375 +0.23(+2.86%)
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.