Australia markets closed

Bogota Financial Corp. (BSBK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.40+0.11 (+1.51%)
At close: 03:22PM EDT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20237.417.417.227.407.4011,365
21 Sept 20237.417.417.207.327.325,600
20 Sept 20237.407.407.297.387.386,000
19 Sept 20237.357.447.267.347.347,700
18 Sept 20237.287.407.207.207.2015,300
15 Sept 20237.287.337.177.337.3324,800
14 Sept 20237.327.467.117.187.1816,900
13 Sept 20237.317.397.207.207.2032,300
12 Sept 20237.537.557.287.327.3213,500
11 Sept 20237.567.567.327.407.409,900
08 Sept 20237.387.507.357.357.3510,000
07 Sept 20237.467.527.327.357.3514,400
06 Sept 20237.377.507.267.427.4217,200
05 Sept 20237.447.767.287.347.34220,600
01 Sept 20237.527.627.467.467.468,600
31 Aug 20237.567.797.507.507.5010,500
30 Aug 20237.657.657.507.507.5030,900
29 Aug 20237.927.927.597.627.6247,300
28 Aug 20237.727.767.617.767.766,500
25 Aug 20237.707.937.637.757.756,200
24 Aug 20238.148.147.677.707.7011,600
23 Aug 20238.138.167.807.907.906,700
22 Aug 20238.108.147.588.028.028,500
21 Aug 20238.328.328.128.138.133,800
18 Aug 20238.198.198.198.198.19300
17 Aug 20238.298.408.188.188.183,900
16 Aug 20238.228.258.138.138.133,900
15 Aug 20238.498.598.138.138.133,300
14 Aug 20238.288.458.288.298.292,500
11 Aug 20238.288.288.288.288.28400
10 Aug 20238.408.528.298.318.315,900
09 Aug 20238.478.668.328.568.567,600
08 Aug 20238.528.528.408.408.401,100
07 Aug 20238.458.708.358.358.352,200
04 Aug 20238.728.728.518.538.531,100
03 Aug 20238.548.758.518.518.511,600
02 Aug 20238.418.548.318.548.548,400
01 Aug 20238.238.508.238.488.482,900
31 July 20238.338.338.338.338.33500
28 July 20238.348.508.348.398.392,600
27 July 20238.418.458.288.288.287,300
26 July 20238.378.398.358.358.351,000
25 July 20238.338.338.168.218.215,000
24 July 20238.258.498.218.218.213,600
21 July 20238.218.218.218.218.21600
20 July 20238.308.488.108.488.482,100
19 July 20238.288.508.178.488.485,700
18 July 20238.348.508.318.498.494,600
17 July 20238.218.288.208.218.213,700
14 July 20238.198.478.198.258.254,300
13 July 20238.268.318.268.308.30800
12 July 20238.278.318.278.318.312,100
11 July 20238.308.308.188.288.283,000
10 July 20238.378.508.268.328.322,700
07 July 20238.258.448.208.448.441,300
06 July 20238.118.328.068.328.325,600
05 July 20238.228.228.228.228.22100
03 July 20238.068.338.068.338.33600
30 June 20238.168.168.168.168.16200
29 June 20238.008.008.008.008.00-
28 June 20238.158.438.008.008.005,900
27 June 20238.008.188.008.188.184,300
26 June 20238.178.177.778.088.083,200
23 June 20238.078.228.058.128.123,400
22 June 20238.128.238.108.238.236,700
21 June 20238.258.258.258.258.25600
20 June 20238.328.338.268.338.332,500
16 June 20238.128.428.098.428.4217,500
15 June 20238.198.258.158.248.244,700
14 June 20238.198.248.098.098.092,800
13 June 20238.068.208.068.138.135,500
12 June 20238.288.288.058.118.116,200
09 June 20238.048.288.038.038.032,700
08 June 20238.288.288.048.268.265,000
07 June 20238.148.147.977.977.97300
06 June 20237.788.107.787.977.972,700
05 June 20237.777.927.597.827.823,300
02 June 20237.868.037.667.667.6614,200
01 June 20237.947.957.757.757.755,800
31 May 20237.917.927.907.907.901,100
30 May 20238.048.287.598.008.0012,300
26 May 20237.998.277.988.018.0116,000
25 May 20237.818.267.818.008.006,100
24 May 20238.108.107.407.807.8011,300
23 May 20237.857.857.857.857.85-
22 May 20238.008.007.857.857.852,000
19 May 20238.118.118.008.008.006,400
18 May 20238.068.128.068.128.121,400
17 May 20238.168.178.038.078.072,500
16 May 20238.048.138.018.098.093,200
15 May 20237.988.207.888.028.0211,000
12 May 20238.138.198.058.108.104,900
11 May 20238.038.248.038.248.242,600
10 May 20238.118.288.118.118.112,600
09 May 20238.128.158.108.108.103,800
08 May 20238.138.428.068.218.217,800
05 May 20238.378.378.228.228.221,600
04 May 20238.418.418.388.388.381,800
03 May 20238.148.398.008.258.256,600
02 May 20238.769.008.198.408.407,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...