Australia markets closed

Bogota Financial Corp. (BSBK)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
6.70-0.11 (-1.62%)
At close: 04:00PM EDT
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20246.926.926.676.706.70600
13 June 20246.727.006.686.726.728,400
12 June 20246.706.796.706.706.701,100
11 June 20246.866.866.676.866.86600
10 June 20246.766.886.676.676.671,500
07 June 20246.646.826.646.826.821,200
06 June 20246.766.766.726.726.72900
05 June 20246.766.766.666.706.70400
04 June 20246.706.736.706.736.73400
03 June 20246.706.886.666.886.88600
31 May 20246.806.956.716.716.711,600
30 May 20246.606.856.606.656.655,000
29 May 20246.696.956.696.746.741,500
28 May 20246.956.956.756.776.773,100
24 May 20246.976.976.856.956.951,500
23 May 20246.697.006.696.776.777,900
22 May 20246.636.836.636.836.831,400
21 May 20246.746.886.576.836.8333,600
20 May 20246.646.756.566.756.753,200
17 May 20246.786.806.506.736.739,500
16 May 20246.776.806.556.806.807,500
15 May 20246.506.876.506.746.7460,100
14 May 20246.776.796.566.736.736,200
13 May 20246.796.796.556.756.756,600
10 May 20246.746.816.556.796.7911,300
09 May 20246.746.746.746.746.74600
08 May 20246.736.766.616.616.611,100
07 May 20246.716.716.616.616.611,200
06 May 20246.686.796.556.556.553,300
03 May 20246.736.736.606.606.60500
02 May 20246.666.866.666.776.7721,500
01 May 20246.876.876.656.806.803,600
30 Apr 20246.606.736.606.706.704,300
29 Apr 20246.806.846.606.776.778,000
26 Apr 20246.956.956.776.906.902,300
25 Apr 20247.027.036.766.766.761,900
24 Apr 20246.807.466.806.816.8121,600
23 Apr 20246.766.766.746.746.74300
22 Apr 20246.676.756.656.656.655,100
19 Apr 20246.706.806.606.806.801,400
18 Apr 20246.726.756.716.716.7115,600
17 Apr 20246.886.886.716.716.71200
16 Apr 20246.696.786.686.716.718,900
15 Apr 20246.526.786.506.706.7015,600
12 Apr 20246.726.726.566.566.563,600
11 Apr 20246.726.766.466.566.565,000
10 Apr 20246.806.826.686.686.682,700
09 Apr 20246.816.856.576.846.844,000
08 Apr 20246.706.816.706.816.81600
05 Apr 20246.856.876.826.876.873,800
04 Apr 20246.807.176.736.856.8586,000
03 Apr 20247.147.146.766.826.8232,900
02 Apr 20247.127.276.997.247.242,300
01 Apr 20247.017.017.007.007.002,500
28 Mar 20247.087.087.087.087.08200
27 Mar 20247.067.067.067.067.06-
26 Mar 20247.207.207.067.067.061,300
25 Mar 20247.237.237.117.117.112,200
22 Mar 20247.137.377.137.377.371,300
21 Mar 20247.137.137.137.137.13400
20 Mar 20247.167.167.167.167.16-
19 Mar 20247.247.357.167.167.162,800
18 Mar 20247.307.487.147.147.141,800
15 Mar 20247.357.357.307.307.303,700
14 Mar 20247.387.387.127.307.303,500
13 Mar 20247.357.527.357.367.364,900
12 Mar 20247.307.357.307.327.321,800
11 Mar 20247.497.497.407.407.40900
08 Mar 20247.407.407.407.407.40600
07 Mar 20247.387.487.387.407.407,700
06 Mar 20247.647.707.317.507.5010,700
05 Mar 20247.707.707.507.607.604,900
04 Mar 20247.807.807.707.707.703,000
01 Mar 20247.807.807.707.707.701,400
29 Feb 20247.787.807.777.807.804,900
28 Feb 20247.807.807.787.787.782,700
27 Feb 20247.847.857.657.787.785,500
26 Feb 20247.877.877.877.877.87400
23 Feb 20247.947.947.617.877.871,700
22 Feb 20247.627.627.627.627.62-
21 Feb 20247.627.627.627.627.62-
20 Feb 20247.907.907.627.627.622,400
16 Feb 20247.787.787.787.787.781,000
15 Feb 20247.987.987.767.767.762,400
14 Feb 20247.917.917.917.917.91500
13 Feb 20247.937.937.807.807.804,500
12 Feb 20247.987.997.917.917.912,500
09 Feb 20248.018.017.937.937.932,400
08 Feb 20248.128.128.018.018.015,100
07 Feb 20247.968.207.968.208.204,800
06 Feb 20248.098.248.098.248.242,400
05 Feb 20248.148.148.088.088.083,300
02 Feb 20248.108.168.068.148.1417,800
01 Feb 20248.058.058.058.058.05-
31 Jan 20248.188.278.058.058.054,200
30 Jan 20248.248.248.208.208.20800
29 Jan 20248.208.208.208.208.20-
26 Jan 20248.208.208.208.208.20300
25 Jan 20248.308.308.178.258.2524,400
24 Jan 20248.208.308.208.208.209,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...