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 (%)
Jun 07, 2024 6.640 6.819 6.640 6.819 1,201 +0.10(+1.47%)
Jun 06, 2024 6.760 6.760 6.720 6.720 858 +0.02(+0.30%)
Jun 05, 2024 6.760 6.760 6.660 6.700 427 -0.03(-0.45%)
Jun 04, 2024 6.700 6.730 6.700 6.730 401 -0.15(-2.18%)
Jun 03, 2024 6.700 6.880 6.660 6.880 635 +0.17(+2.53%)
May 31, 2024 6.800 6.950 6.710 6.710 1,563 +0.06(+0.90%)
May 30, 2024 6.600 6.850 6.600 6.650 5,049 -0.09(-1.34%)
May 29, 2024 6.690 6.950 6.690 6.740 1,524 -0.03(-0.44%)
May 28, 2024 6.950 6.950 6.750 6.770 3,137 -0.18(-2.59%)
May 24, 2024 6.966 6.966 6.848 6.950 1,463 +0.18(+2.66%)
May 23, 2024 6.690 7.000 6.690 6.770 7,933 -0.06(-0.88%)
May 22, 2024 6.630 6.830 6.630 6.830 1,399 -0.00(-0.04%)
May 21, 2024 6.740 6.880 6.575 6.833 33,553 +0.08(+1.23%)
May 20, 2024 6.635 6.750 6.556 6.750 3,163 +0.02(+0.30%)
May 17, 2024 6.780 6.800 6.497 6.730 9,490 -0.07(-1.03%)
May 16, 2024 6.770 6.800 6.550 6.800 7,463 +0.06(+0.89%)
May 15, 2024 6.500 6.870 6.500 6.740 60,069 +0.01(+0.15%)
May 14, 2024 6.768 6.789 6.560 6.730 6,224 -0.02(-0.30%)
May 13, 2024 6.790 6.790 6.550 6.750 6,610 -0.04(-0.59%)
May 10, 2024 6.735 6.806 6.550 6.790 11,309 +0.05(+0.69%)
May 09, 2024 6.744 6.744 6.744 6.744 627 +0.13(+2.00%)
May 08, 2024 6.730 6.757 6.611 6.611 1,134 +0.00(+0.02%)
May 07, 2024 6.710 6.710 6.610 6.610 1,216 +0.06(+0.92%)
May 06, 2024 6.680 6.790 6.550 6.550 3,257 -0.05(-0.76%)
May 03, 2024 6.728 6.728 6.600 6.600 528 -0.17(-2.46%)
May 02, 2024 6.660 6.860 6.660 6.766 21,486 -0.03(-0.50%)
May 01, 2024 6.870 6.870 6.650 6.800 3,619 +0.10(+1.49%)
Apr 30, 2024 6.600 6.728 6.600 6.700 4,307 -0.07(-1.03%)
Apr 29, 2024 6.800 6.835 6.600 6.770 8,045 -0.13(-1.88%)
Apr 26, 2024 6.953 6.953 6.770 6.900 2,252 +0.14(+2.07%)
Apr 25, 2024 7.020 7.025 6.760 6.760 1,900 -0.05(-0.73%)
Apr 24, 2024 6.800 7.460 6.800 6.810 21,555 +0.07(+1.04%)
Apr 23, 2024 6.757 6.757 6.740 6.740 278 +0.09(+1.35%)
Apr 22, 2024 6.670 6.750 6.650 6.650 5,122 -0.15(-2.21%)
Apr 19, 2024 6.700 6.800 6.600 6.800 1,449 +0.09(+1.34%)
Apr 18, 2024 6.720 6.750 6.710 6.710 15,631 +0.00(+0.00%)
Apr 17, 2024 6.880 6.880 6.710 6.710 233 +0.00(+0.00%)
Apr 16, 2024 6.690 6.780 6.680 6.710 8,901 +0.01(+0.15%)
Apr 15, 2024 6.520 6.780 6.500 6.700 15,558 +0.14(+2.13%)
Apr 12, 2024 6.720 6.720 6.560 6.560 3,625 +0.00(+0.00%)
Apr 11, 2024 6.718 6.760 6.463 6.560 5,039 -0.12(-1.87%)
Apr 10, 2024 6.800 6.820 6.685 6.685 2,715 -0.16(-2.27%)
Apr 09, 2024 6.810 6.850 6.570 6.840 4,029 +0.03(+0.49%)
Apr 08, 2024 6.695 6.807 6.695 6.807 553 -0.06(-0.92%)
Apr 05, 2024 6.850 6.870 6.819 6.870 3,831 +0.02(+0.29%)
Apr 04, 2024 6.795 7.170 6.710 6.850 162,304 +0.03(+0.40%)
Apr 03, 2024 7.140 7.140 6.760 6.823 32,918 -0.42(-5.76%)
Apr 02, 2024 7.120 7.270 6.990 7.240 2,298 +0.24(+3.43%)
Apr 01, 2024 7.014 7.014 7.000 7.000 2,536 -0.08(-1.13%)
Mar 28, 2024 7.080 7.080 7.080 7.080 160 +0.02(+0.25%)
Mar 26, 2024 7.062 157 -0.05(-0.67%)
Mar 25, 2024 7.230 7.230 7.110 7.110 2,155 -0.26(-3.53%)
Mar 22, 2024 7.130 7.370 7.130 7.370 1,306 +0.24(+3.37%)
Mar 21, 2024 7.130 7.130 7.130 7.130 434 -0.03(-0.42%)
Mar 19, 2024 7.160 132 +0.02(+0.28%)
Mar 18, 2024 7.300 7.480 7.140 7.140 1,786 -0.16(-2.19%)
Mar 15, 2024 7.350 7.350 7.300 7.300 3,664 +0.00(+0.00%)
Mar 14, 2024 7.380 7.380 7.120 7.300 3,548 -0.06(-0.82%)
Mar 13, 2024 7.350 7.520 7.350 7.360 4,904 +0.04(+0.55%)
Mar 12, 2024 7.300 7.350 7.300 7.320 1,787 -0.08(-1.08%)
Mar 11, 2024 7.490 7.490 7.400 7.400 898 +0.00(+0.00%)
Mar 08, 2024 7.400 7.400 7.400 7.400 606 +0.00(+0.00%)
Mar 07, 2024 7.380 7.480 7.380 7.400 7,658 -0.10(-1.33%)
Mar 06, 2024 7.640 7.700 7.310 7.500 10,668 -0.10(-1.33%)
Mar 05, 2024 7.700 7.700 7.500 7.601 4,888 -0.10(-1.28%)
Mar 04, 2024 7.800 7.800 7.700 7.700 2,963 -0.00(-0.06%)
Mar 01, 2024 7.800 7.800 7.705 7.705 1,432 -0.09(-1.22%)
Feb 29, 2024 7.780 7.800 7.770 7.800 4,914 +0.02(+0.26%)
Feb 28, 2024 7.800 7.800 7.780 7.780 2,686 +0.00(+0.00%)
Feb 27, 2024 7.840 7.850 7.650 7.780 5,507 -0.09(-1.14%)
Feb 23, 2024 7.870 375 +0.25(+3.28%)
Feb 20, 2024 7.620 55 -0.16(-1.99%)
Feb 16, 2024 7.775 7.775 7.775 7.775 1,013 +0.02(+0.19%)
Feb 15, 2024 7.983 7.983 7.760 7.760 2,375 -0.15(-1.90%)
Feb 14, 2024 7.910 7.910 7.910 7.910 461 +0.11(+1.41%)
Feb 13, 2024 7.925 7.925 7.800 7.800 4,465 -0.11(-1.39%)
Feb 12, 2024 7.980 7.989 7.910 7.910 2,461 -0.02(-0.32%)
Feb 09, 2024 8.010 8.010 7.935 7.935 2,411 -0.08(-0.94%)
Feb 08, 2024 8.120 8.120 8.010 8.010 5,092 -0.19(-2.32%)
Feb 07, 2024 7.963 8.200 7.963 8.200 4,776 -0.04(-0.49%)
Feb 06, 2024 8.090 8.240 8.090 8.240 2,385 +0.16(+1.98%)
Feb 05, 2024 8.140 8.140 8.080 8.080 3,337 -0.06(-0.74%)
Feb 02, 2024 8.100 8.160 8.060 8.140 17,829 +0.09(+1.12%)
Jan 31, 2024 8.050 120 -0.15(-1.83%)
Jan 30, 2024 8.240 8.240 8.200 8.200 811 +0.00(+0.00%)
Jan 26, 2024 8.200 143 -0.05(-0.61%)
Jan 25, 2024 8.300 8.300 8.171 8.250 24,378 +0.05(+0.61%)
Jan 24, 2024 8.200 8.300 8.200 8.200 9,607 -0.07(-0.85%)
Jan 23, 2024 8.380 8.400 8.250 8.270 6,865 +0.10(+1.22%)
Jan 22, 2024 8.270 8.390 7.950 8.170 1,367 -0.10(-1.21%)
Jan 19, 2024 8.250 8.375 8.250 8.270 496 +0.00(+0.00%)
Jan 18, 2024 8.250 8.590 8.245 8.270 7,382 +0.02(+0.24%)
Jan 17, 2024 8.200 8.250 8.020 8.250 4,418 +0.04(+0.43%)
Jan 16, 2024 8.135 8.250 8.130 8.215 15,049 +0.04(+0.43%)
Jan 12, 2024 8.060 8.180 8.010 8.180 4,559 +0.15(+1.87%)
Jan 11, 2024 8.040 8.320 8.030 8.030 3,430 -0.22(-2.67%)
Jan 10, 2024 8.270 8.270 8.073 8.250 1,692 +0.08(+0.98%)
Jan 08, 2024 8.170 1 -0.01(-0.12%)
Jan 05, 2024 8.040 8.232 8.030 8.180 5,713 +0.00(+0.00%)
Jan 04, 2024 8.310 8.315 8.032 8.180 3,861 +0.00(+0.00%)
Jan 03, 2024 8.180 8.290 8.180 8.180 2,664 +0.00(+0.00%)
Jan 02, 2024 7.950 8.180 7.950 8.180 2,208 +0.13(+1.61%)
Dec 29, 2023 7.980 8.050 7.756 8.050 3,952 +0.01(+0.12%)
Dec 28, 2023 8.005 8.378 7.900 8.040 10,045 -0.06(-0.74%)
Dec 27, 2023 7.560 8.180 7.560 8.100 6,171 -0.05(-0.61%)
Dec 26, 2023 7.975 8.394 7.370 8.150 9,731 -0.19(-2.28%)
Dec 22, 2023 7.550 8.590 7.550 8.340 9,131 +0.42(+5.30%)
Dec 21, 2023 7.867 8.234 7.795 7.920 5,944 -0.04(-0.50%)
Dec 20, 2023 8.130 8.130 7.960 7.960 16,830 -0.37(-4.44%)
Dec 19, 2023 7.750 8.330 7.750 8.330 10,304 +0.68(+8.89%)
Dec 18, 2023 7.650 7.720 7.610 7.650 8,009 +0.00(+0.00%)
Dec 15, 2023 7.390 7.840 7.390 7.650 8,695 +0.05(+0.66%)
Dec 14, 2023 7.020 7.850 7.020 7.600 27,801 +0.57(+8.11%)
Dec 13, 2023 6.975 7.250 6.725 7.030 19,061 +0.37(+5.56%)
Dec 12, 2023 6.880 6.920 6.660 6.660 18,255 -0.33(-4.72%)
Dec 11, 2023 6.900 6.990 6.900 6.990 16,469 +0.09(+1.35%)
Dec 08, 2023 6.850 6.900 6.850 6.897 7,026 -0.00(-0.04%)
Dec 07, 2023 6.880 6.910 6.880 6.900 21,714 +0.02(+0.29%)
Dec 06, 2023 6.900 6.920 6.840 6.880 6,808 -0.04(-0.58%)
Dec 05, 2023 6.850 6.930 6.840 6.920 15,332 +0.02(+0.29%)
Dec 04, 2023 7.000 7.010 6.870 6.900 33,340 -0.09(-1.29%)
Dec 01, 2023 6.980 7.000 6.830 6.990 3,594 +0.18(+2.64%)
Nov 30, 2023 6.910 7.020 6.810 6.810 3,524 -0.14(-2.01%)
Nov 29, 2023 7.070 7.080 6.900 6.950 2,303 -0.15(-2.11%)
Nov 28, 2023 6.810 7.130 6.810 7.100 1,553 +0.19(+2.75%)
Nov 27, 2023 7.130 7.140 6.910 6.910 9,493 -0.01(-0.19%)
Nov 24, 2023 7.030 7.120 6.923 6.923 4,011 +0.04(+0.62%)
Nov 22, 2023 7.250 7.250 6.880 6.880 5,008 -0.24(-3.37%)
Nov 21, 2023 7.120 7.120 7.120 7.120 2,502 -0.01(-0.14%)
Nov 20, 2023 6.980 7.270 6.980 7.130 4,591 +0.18(+2.59%)
Nov 16, 2023 6.950 58 +0.00(+0.00%)
Nov 15, 2023 7.070 7.300 6.950 6.950 3,824 -0.03(-0.43%)
Nov 14, 2023 7.260 7.270 6.980 6.980 4,375 -0.10(-1.41%)
Nov 13, 2023 7.330 7.090 6.990 7.080 3,879 +0.00(+0.00%)
Nov 10, 2023 7.000 7.080 6.975 7.080 2,538 +0.06(+0.85%)
Nov 09, 2023 7.370 7.380 7.010 7.020 4,129 -0.03(-0.43%)
Nov 08, 2023 7.450 7.460 7.050 7.050 5,248 -0.06(-0.84%)
Nov 07, 2023 7.230 7.290 7.110 7.110 3,919 -0.34(-4.56%)
Nov 06, 2023 7.082 7.490 7.082 7.450 3,498 +0.28(+3.91%)
Nov 03, 2023 7.240 7.490 7.160 7.170 4,134 +0.06(+0.89%)
Nov 02, 2023 7.500 7.500 7.090 7.107 5,071 -0.14(-1.98%)
Nov 01, 2023 7.460 7.480 7.130 7.250 3,258 -0.13(-1.76%)
Oct 31, 2023 7.250 7.400 7.230 7.380 2,609 +0.18(+2.50%)
Oct 30, 2023 7.160 7.440 7.160 7.200 4,280 +0.06(+0.84%)
Oct 27, 2023 7.490 7.490 7.120 7.140 3,044 -0.20(-2.72%)
Oct 26, 2023 7.460 7.460 7.090 7.340 6,809 -0.09(-1.21%)
Oct 24, 2023 7.430 4,534 +0.05(+0.68%)
Oct 23, 2023 7.490 7.490 7.380 7.380 2,012 -0.01(-0.14%)
Oct 20, 2023 7.220 7.450 7.180 7.390 2,706 -0.04(-0.54%)
Oct 19, 2023 7.250 7.430 7.250 7.430 2,508 +0.26(+3.63%)
Oct 18, 2023 7.230 7.460 7.150 7.170 8,733 +0.05(+0.70%)
Oct 17, 2023 7.450 7.470 7.100 7.120 6,451 -0.15(-2.06%)
Oct 16, 2023 7.570 7.570 7.262 7.270 9,342 -0.16(-2.15%)
Oct 13, 2023 7.570 7.570 7.395 7.430 2,710 +0.05(+0.68%)
Oct 12, 2023 7.570 7.570 7.380 7.380 2,200 +0.01(+0.14%)
Oct 11, 2023 7.570 7.570 7.370 7.370 5,396 -0.02(-0.34%)
Oct 10, 2023 7.260 7.580 7.260 7.395 3,323 -0.09(-1.14%)
Oct 09, 2023 7.540 7.540 7.480 7.480 2,404 +0.09(+1.22%)
Oct 06, 2023 7.280 7.400 7.280 7.390 9,234 +0.08(+1.09%)
Oct 05, 2023 7.340 7.360 7.310 7.310 5,071 -0.05(-0.68%)
Oct 04, 2023 7.360 7.360 7.240 7.360 6,459 +0.22(+3.08%)
Oct 03, 2023 7.300 7.410 7.140 7.140 7,185 -0.21(-2.86%)
Oct 02, 2023 7.400 7.400 7.220 7.350 9,450 -0.04(-0.54%)
Sep 29, 2023 7.380 7.400 7.160 7.390 12,068 +0.17(+2.35%)
Sep 28, 2023 7.390 7.390 7.200 7.220 5,504 -0.01(-0.14%)
Sep 27, 2023 7.380 7.400 7.225 7.230 13,387 -0.15(-2.03%)
Sep 26, 2023 7.400 7.400 7.200 7.380 8,860 +0.17(+2.36%)
Sep 25, 2023 7.410 7.410 7.210 7.210 9,265 -0.19(-2.57%)
Sep 22, 2023 7.410 7.410 7.220 7.400 11,409 +0.08(+1.09%)
Sep 21, 2023 7.410 7.410 7.200 7.320 5,569 -0.06(-0.81%)
Sep 20, 2023 7.400 7.400 7.290 7.380 5,971 +0.04(+0.61%)
Sep 19, 2023 7.350 7.440 7.260 7.335 7,658 +0.13(+1.87%)
Sep 18, 2023 7.280 7.400 7.200 7.200 15,250 -0.13(-1.77%)
Sep 15, 2023 7.280 7.330 7.170 7.330 24,774 +0.16(+2.16%)
Sep 14, 2023 7.320 7.460 7.110 7.175 16,922 -0.03(-0.35%)
Sep 13, 2023 7.310 7.390 7.196 7.200 32,338 -0.12(-1.64%)
Sep 12, 2023 7.530 7.550 7.280 7.320 13,498 -0.08(-1.08%)
Sep 11, 2023 7.560 7.560 7.350 7.400 9,885 +0.05(+0.68%)
Sep 08, 2023 7.380 7.500 7.350 7.350 10,020 -0.00(-0.00%)
Sep 07, 2023 7.460 7.520 7.320 7.350 14,405 -0.07(-0.94%)
Sep 06, 2023 7.370 7.500 7.260 7.420 17,159 +0.08(+1.16%)
Sep 05, 2023 7.440 7.760 7.280 7.335 220,589 -0.12(-1.68%)
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.