BSBK - Bogota Financial Corp.
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 June 2023 | 8.04 | 8.28 | 8.03 | 8.03 | 8.03 | 2,700 |
| 08 June 2023 | 8.28 | 8.28 | 8.04 | 8.26 | 8.26 | 5,000 |
| 07 June 2023 | 8.14 | 8.14 | 7.97 | 7.97 | 7.97 | 300 |
| 06 June 2023 | 7.78 | 8.10 | 7.78 | 7.97 | 7.97 | 2,700 |
| 05 June 2023 | 7.77 | 7.92 | 7.59 | 7.82 | 7.82 | 3,300 |
| 02 June 2023 | 7.86 | 8.03 | 7.66 | 7.66 | 7.66 | 14,200 |
| 01 June 2023 | 7.94 | 7.95 | 7.75 | 7.75 | 7.75 | 5,800 |
| 31 May 2023 | 7.91 | 7.92 | 7.90 | 7.90 | 7.90 | 1,100 |
| 30 May 2023 | 8.04 | 8.28 | 7.59 | 8.00 | 8.00 | 12,300 |
| 26 May 2023 | 7.99 | 8.27 | 7.98 | 8.01 | 8.01 | 16,000 |
| 25 May 2023 | 7.81 | 8.26 | 7.81 | 8.00 | 8.00 | 6,100 |
| 24 May 2023 | 8.10 | 8.10 | 7.40 | 7.80 | 7.80 | 11,300 |
| 23 May 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 22 May 2023 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | 2,000 |
| 19 May 2023 | 8.11 | 8.11 | 8.00 | 8.00 | 8.00 | 6,400 |
| 18 May 2023 | 8.06 | 8.12 | 8.06 | 8.12 | 8.12 | 1,400 |
| 17 May 2023 | 8.16 | 8.17 | 8.03 | 8.07 | 8.07 | 2,500 |
| 16 May 2023 | 8.04 | 8.13 | 8.01 | 8.09 | 8.09 | 3,200 |
| 15 May 2023 | 7.98 | 8.20 | 7.88 | 8.02 | 8.02 | 11,000 |
| 12 May 2023 | 8.13 | 8.19 | 8.05 | 8.10 | 8.10 | 4,900 |
| 11 May 2023 | 8.03 | 8.24 | 8.03 | 8.24 | 8.24 | 2,600 |
| 10 May 2023 | 8.11 | 8.28 | 8.11 | 8.11 | 8.11 | 2,600 |
| 09 May 2023 | 8.12 | 8.15 | 8.10 | 8.10 | 8.10 | 3,800 |
| 08 May 2023 | 8.13 | 8.42 | 8.06 | 8.21 | 8.21 | 7,800 |
| 05 May 2023 | 8.37 | 8.37 | 8.22 | 8.22 | 8.22 | 1,600 |
| 04 May 2023 | 8.41 | 8.41 | 8.38 | 8.38 | 8.38 | 1,800 |
| 03 May 2023 | 8.14 | 8.39 | 8.00 | 8.25 | 8.25 | 6,600 |
| 02 May 2023 | 8.76 | 9.00 | 8.19 | 8.40 | 8.40 | 7,300 |
| 01 May 2023 | 8.65 | 9.00 | 8.65 | 8.68 | 8.68 | 4,900 |
| 28 Apr 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 200 |
| 27 Apr 2023 | 8.70 | 9.02 | 8.59 | 8.70 | 8.70 | 9,800 |
| 26 Apr 2023 | 9.00 | 9.25 | 8.50 | 8.71 | 8.71 | 15,000 |
| 25 Apr 2023 | 9.04 | 9.04 | 8.52 | 8.52 | 8.52 | 5,800 |
| 24 Apr 2023 | 9.15 | 9.32 | 8.66 | 8.66 | 8.66 | 3,500 |
| 21 Apr 2023 | 8.59 | 9.39 | 8.59 | 8.74 | 8.74 | 6,000 |
| 20 Apr 2023 | 8.65 | 8.75 | 8.55 | 8.75 | 8.75 | 4,700 |
| 19 Apr 2023 | 9.40 | 9.43 | 8.79 | 8.80 | 8.80 | 7,300 |
| 18 Apr 2023 | 9.30 | 9.30 | 8.55 | 9.00 | 9.00 | 6,500 |
| 17 Apr 2023 | 9.50 | 9.65 | 8.79 | 9.07 | 9.07 | 10,400 |
| 14 Apr 2023 | 9.58 | 9.58 | 9.00 | 9.05 | 9.05 | 4,500 |
| 13 Apr 2023 | 9.31 | 9.47 | 8.95 | 9.00 | 9.00 | 4,000 |
| 12 Apr 2023 | 9.81 | 10.17 | 8.74 | 8.98 | 8.98 | 27,200 |
| 11 Apr 2023 | 9.92 | 9.99 | 9.86 | 9.92 | 9.92 | 12,500 |
| 10 Apr 2023 | 9.81 | 9.98 | 9.81 | 9.98 | 9.98 | 27,300 |
| 06 Apr 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1,100 |
| 05 Apr 2023 | 9.87 | 10.01 | 9.86 | 9.86 | 9.86 | 2,100 |
| 04 Apr 2023 | 9.92 | 10.06 | 9.92 | 9.93 | 9.93 | 2,600 |
| 03 Apr 2023 | 10.05 | 10.24 | 9.86 | 10.00 | 10.00 | 33,400 |
| 31 Mar 2023 | 10.01 | 10.22 | 10.00 | 10.00 | 10.00 | 4,600 |
| 30 Mar 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 29 Mar 2023 | 9.98 | 10.23 | 9.98 | 10.21 | 10.21 | 4,000 |
| 28 Mar 2023 | 10.46 | 10.46 | 10.13 | 10.13 | 10.13 | 2,100 |
| 27 Mar 2023 | 10.30 | 10.30 | 10.12 | 10.12 | 10.12 | 1,100 |
| 24 Mar 2023 | 9.86 | 10.36 | 9.86 | 10.36 | 10.36 | 2,400 |
| 23 Mar 2023 | 9.83 | 10.34 | 9.83 | 10.10 | 10.10 | 5,300 |
| 22 Mar 2023 | 10.41 | 10.41 | 10.10 | 10.10 | 10.10 | 4,300 |
| 21 Mar 2023 | 10.44 | 10.44 | 10.35 | 10.40 | 10.40 | 53,500 |
| 20 Mar 2023 | 10.40 | 10.43 | 10.40 | 10.40 | 10.40 | 4,500 |
| 17 Mar 2023 | 10.57 | 10.57 | 10.39 | 10.47 | 10.47 | 2,900 |
| 16 Mar 2023 | 10.56 | 11.09 | 10.51 | 10.55 | 10.55 | 7,300 |
| 15 Mar 2023 | 10.82 | 10.86 | 10.53 | 10.65 | 10.65 | 3,500 |
| 14 Mar 2023 | 10.54 | 11.10 | 10.54 | 10.93 | 10.93 | 11,100 |
| 13 Mar 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 600 |
| 10 Mar 2023 | 11.15 | 11.41 | 11.15 | 11.35 | 11.35 | 3,200 |
| 09 Mar 2023 | 11.38 | 11.38 | 11.35 | 11.35 | 11.35 | 500 |
| 08 Mar 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2,400 |
| 07 Mar 2023 | 11.38 | 11.50 | 11.38 | 11.50 | 11.50 | 1,100 |
| 06 Mar 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 300 |
| 03 Mar 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 02 Mar 2023 | 11.36 | 11.60 | 11.36 | 11.60 | 11.60 | 500 |
| 01 Mar 2023 | 11.36 | 11.50 | 11.36 | 11.45 | 11.45 | 7,100 |
| 28 Feb 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 600 |
| 27 Feb 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 700 |
| 24 Feb 2023 | 11.40 | 11.48 | 11.40 | 11.48 | 11.48 | 1,000 |
| 23 Feb 2023 | 11.41 | 11.41 | 11.40 | 11.40 | 11.40 | 1,600 |
| 22 Feb 2023 | 11.40 | 11.42 | 11.32 | 11.35 | 11.35 | 4,100 |
| 21 Feb 2023 | 11.31 | 11.31 | 11.22 | 11.22 | 11.22 | 800 |
| 17 Feb 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 300 |
| 16 Feb 2023 | 11.26 | 11.28 | 11.26 | 11.27 | 11.27 | 1,000 |
| 15 Feb 2023 | 11.33 | 11.35 | 11.33 | 11.35 | 11.35 | 1,000 |
| 14 Feb 2023 | 11.35 | 11.35 | 11.32 | 11.32 | 11.32 | 2,400 |
| 13 Feb 2023 | 11.40 | 11.45 | 11.37 | 11.45 | 11.45 | 3,500 |
| 10 Feb 2023 | 11.44 | 11.54 | 11.40 | 11.54 | 11.54 | 1,300 |
| 09 Feb 2023 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 08 Feb 2023 | 11.40 | 11.43 | 11.40 | 11.42 | 11.42 | 1,400 |
| 07 Feb 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 06 Feb 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 300 |
| 03 Feb 2023 | 11.59 | 11.59 | 11.41 | 11.43 | 11.43 | 2,800 |
| 02 Feb 2023 | 11.47 | 11.47 | 11.42 | 11.42 | 11.42 | 600 |
| 01 Feb 2023 | 11.36 | 11.60 | 11.36 | 11.47 | 11.47 | 10,600 |
| 31 Jan 2023 | 11.36 | 11.59 | 11.36 | 11.43 | 11.43 | 9,300 |
| 30 Jan 2023 | 11.29 | 11.50 | 11.26 | 11.45 | 11.45 | 4,700 |
| 27 Jan 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 26 Jan 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2,500 |
| 25 Jan 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 24 Jan 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 200 |
| 23 Jan 2023 | 11.55 | 11.60 | 11.48 | 11.60 | 11.60 | 4,600 |
| 20 Jan 2023 | 11.52 | 11.55 | 11.46 | 11.55 | 11.55 | 1,000 |
| 19 Jan 2023 | 11.51 | 11.58 | 11.51 | 11.51 | 11.51 | 1,400 |
| 18 Jan 2023 | 11.56 | 11.57 | 11.51 | 11.54 | 11.54 | 17,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.