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 )

6.730 -0.070 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2021 10.09 10.14 10.05 10.05 13,087 -0.08(-0.79%)
May 27, 2021 10.05 10.18 9.980 10.13 42,427 +0.00(+0.00%)
May 26, 2021 9.950 10.15 9.950 10.13 26,809 +0.14(+1.40%)
May 25, 2021 9.970 10.04 9.970 9.990 21,530 -0.03(-0.30%)
May 24, 2021 10.10 10.10 9.990 10.02 4,843 -0.13(-1.28%)
May 21, 2021 10.20 10.20 9.970 10.15 25,454 +0.12(+1.20%)
May 20, 2021 9.920 10.07 9.920 10.03 14,009 +0.12(+1.21%)
May 19, 2021 10.01 10.01 9.910 9.910 3,377 -0.24(-2.36%)
May 18, 2021 10.17 10.17 10.09 10.15 13,330 +0.00(+0.00%)
May 17, 2021 10.24 10.24 10.11 10.15 15,426 -0.08(-0.78%)
May 14, 2021 10.18 10.24 10.03 10.23 16,537 +0.15(+1.49%)
May 13, 2021 10.02 10.15 9.970 10.08 11,372 +0.11(+1.10%)
May 12, 2021 10.00 10.17 9.970 9.970 8,646 -0.04(-0.40%)
May 11, 2021 10.01 10.10 9.960 10.01 15,217 +0.02(+0.20%)
May 10, 2021 10.01 10.03 9.980 9.990 15,585 +0.02(+0.20%)
May 07, 2021 9.980 10.03 9.970 9.970 31,366 -0.02(-0.20%)
May 06, 2021 10.01 10.02 9.970 9.990 40,028 +0.02(+0.20%)
May 05, 2021 9.950 10.13 9.950 9.970 27,779 -0.01(-0.10%)
May 04, 2021 10.02 10.03 9.930 9.980 46,647 +0.00(+0.00%)
May 03, 2021 9.930 10.04 9.910 9.980 27,524 +0.07(+0.71%)
Apr 30, 2021 10.02 10.02 9.810 9.910 8,100 -0.01(-0.10%)
Apr 29, 2021 9.860 9.940 9.820 9.920 10,267 +0.12(+1.22%)
Apr 28, 2021 9.790 9.850 9.770 9.800 15,649 +0.04(+0.41%)
Apr 27, 2021 9.790 9.900 9.760 9.760 13,832 -0.01(-0.10%)
Apr 26, 2021 9.900 9.900 9.770 9.770 7,013 +0.01(+0.10%)
Apr 23, 2021 9.760 9.962 9.760 9.760 15,700 +0.01(+0.10%)
Apr 22, 2021 9.900 9.970 9.750 9.750 16,434 -0.19(-1.91%)
Apr 21, 2021 10.00 10.00 9.920 9.940 12,117 -0.01(-0.10%)
Apr 20, 2021 9.950 9.980 9.950 9.950 11,783 -0.01(-0.10%)
Apr 19, 2021 10.04 10.04 9.960 9.960 4,239 -0.02(-0.20%)
Apr 16, 2021 10.05 10.05 9.960 9.980 7,100 +0.06(+0.60%)
Apr 15, 2021 10.04 10.04 9.920 9.920 9,549 +0.01(+0.10%)
Apr 14, 2021 9.910 9.910 9.910 9.910 928 +0.03(+0.30%)
Apr 13, 2021 9.850 9.920 9.850 9.880 7,441 -0.04(-0.40%)
Apr 12, 2021 10.08 10.08 9.850 9.920 4,399 -0.07(-0.70%)
Apr 09, 2021 9.910 10.08 9.910 9.990 23,600 +0.04(+0.40%)
Apr 08, 2021 9.860 9.980 9.810 9.950 5,790 +0.19(+1.95%)
Apr 07, 2021 10.16 10.17 9.260 9.760 61,505 -0.50(-4.87%)
Apr 06, 2021 10.25 10.27 10.21 10.26 15,894 +0.01(+0.10%)
Apr 05, 2021 10.26 10.32 10.25 10.25 3,773 -0.01(-0.10%)
Apr 01, 2021 10.26 10.29 10.25 10.26 27,900 +0.00(+0.00%)
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%)
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.