Bogota Financial Corp. (BSBK)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 6.72 | 6.75 | 6.71 | 6.71 | 6.71 | 15,600 |
| 17 Apr 2024 | 6.88 | 6.88 | 6.71 | 6.71 | 6.71 | 200 |
| 16 Apr 2024 | 6.69 | 6.78 | 6.68 | 6.71 | 6.71 | 8,900 |
| 15 Apr 2024 | 6.52 | 6.78 | 6.50 | 6.70 | 6.70 | 15,600 |
| 12 Apr 2024 | 6.72 | 6.72 | 6.56 | 6.56 | 6.56 | 3,600 |
| 11 Apr 2024 | 6.72 | 6.76 | 6.46 | 6.56 | 6.56 | 5,000 |
| 10 Apr 2024 | 6.80 | 6.82 | 6.68 | 6.68 | 6.68 | 2,700 |
| 09 Apr 2024 | 6.81 | 6.85 | 6.57 | 6.84 | 6.84 | 4,000 |
| 08 Apr 2024 | 6.70 | 6.81 | 6.70 | 6.81 | 6.81 | 600 |
| 05 Apr 2024 | 6.85 | 6.87 | 6.82 | 6.87 | 6.87 | 3,800 |
| 04 Apr 2024 | 6.80 | 7.17 | 6.73 | 6.85 | 6.85 | 86,000 |
| 03 Apr 2024 | 7.14 | 7.14 | 6.76 | 6.82 | 6.82 | 32,900 |
| 02 Apr 2024 | 7.12 | 7.27 | 6.99 | 7.24 | 7.24 | 2,300 |
| 01 Apr 2024 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | 2,500 |
| 28 Mar 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 200 |
| 27 Mar 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 26 Mar 2024 | 7.20 | 7.20 | 7.06 | 7.06 | 7.06 | 1,300 |
| 25 Mar 2024 | 7.23 | 7.23 | 7.11 | 7.11 | 7.11 | 2,200 |
| 22 Mar 2024 | 7.13 | 7.37 | 7.13 | 7.37 | 7.37 | 1,300 |
| 21 Mar 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 400 |
| 20 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 19 Mar 2024 | 7.24 | 7.35 | 7.16 | 7.16 | 7.16 | 2,800 |
| 18 Mar 2024 | 7.30 | 7.48 | 7.14 | 7.14 | 7.14 | 1,800 |
| 15 Mar 2024 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 3,700 |
| 14 Mar 2024 | 7.38 | 7.38 | 7.12 | 7.30 | 7.30 | 3,500 |
| 13 Mar 2024 | 7.35 | 7.52 | 7.35 | 7.36 | 7.36 | 4,900 |
| 12 Mar 2024 | 7.30 | 7.35 | 7.30 | 7.32 | 7.32 | 1,800 |
| 11 Mar 2024 | 7.49 | 7.49 | 7.40 | 7.40 | 7.40 | 900 |
| 08 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 600 |
| 07 Mar 2024 | 7.38 | 7.48 | 7.38 | 7.40 | 7.40 | 7,700 |
| 06 Mar 2024 | 7.64 | 7.70 | 7.31 | 7.50 | 7.50 | 10,700 |
| 05 Mar 2024 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | 4,900 |
| 04 Mar 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 3,000 |
| 01 Mar 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 1,400 |
| 29 Feb 2024 | 7.78 | 7.80 | 7.77 | 7.80 | 7.80 | 4,900 |
| 28 Feb 2024 | 7.80 | 7.80 | 7.78 | 7.78 | 7.78 | 2,700 |
| 27 Feb 2024 | 7.84 | 7.85 | 7.65 | 7.78 | 7.78 | 5,500 |
| 26 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 400 |
| 23 Feb 2024 | 7.94 | 7.94 | 7.61 | 7.87 | 7.87 | 1,700 |
| 22 Feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 21 Feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 20 Feb 2024 | 7.90 | 7.90 | 7.62 | 7.62 | 7.62 | 2,400 |
| 16 Feb 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1,000 |
| 15 Feb 2024 | 7.98 | 7.98 | 7.76 | 7.76 | 7.76 | 2,400 |
| 14 Feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 500 |
| 13 Feb 2024 | 7.93 | 7.93 | 7.80 | 7.80 | 7.80 | 4,500 |
| 12 Feb 2024 | 7.98 | 7.99 | 7.91 | 7.91 | 7.91 | 2,500 |
| 09 Feb 2024 | 8.01 | 8.01 | 7.93 | 7.93 | 7.93 | 2,400 |
| 08 Feb 2024 | 8.12 | 8.12 | 8.01 | 8.01 | 8.01 | 5,100 |
| 07 Feb 2024 | 7.96 | 8.20 | 7.96 | 8.20 | 8.20 | 4,800 |
| 06 Feb 2024 | 8.09 | 8.24 | 8.09 | 8.24 | 8.24 | 2,400 |
| 05 Feb 2024 | 8.14 | 8.14 | 8.08 | 8.08 | 8.08 | 3,300 |
| 02 Feb 2024 | 8.10 | 8.16 | 8.06 | 8.14 | 8.14 | 17,800 |
| 01 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 31 Jan 2024 | 8.18 | 8.27 | 8.05 | 8.05 | 8.05 | 4,200 |
| 30 Jan 2024 | 8.24 | 8.24 | 8.20 | 8.20 | 8.20 | 800 |
| 29 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 26 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 300 |
| 25 Jan 2024 | 8.30 | 8.30 | 8.17 | 8.25 | 8.25 | 24,400 |
| 24 Jan 2024 | 8.20 | 8.30 | 8.20 | 8.20 | 8.20 | 9,600 |
| 23 Jan 2024 | 8.38 | 8.40 | 8.25 | 8.27 | 8.27 | 6,900 |
| 22 Jan 2024 | 8.27 | 8.39 | 7.95 | 8.17 | 8.17 | 1,400 |
| 19 Jan 2024 | 8.25 | 8.38 | 8.25 | 8.27 | 8.27 | 500 |
| 18 Jan 2024 | 8.25 | 8.59 | 8.24 | 8.27 | 8.27 | 7,400 |
| 17 Jan 2024 | 8.20 | 8.25 | 8.02 | 8.25 | 8.25 | 4,400 |
| 16 Jan 2024 | 8.14 | 8.25 | 8.13 | 8.22 | 8.22 | 15,000 |
| 12 Jan 2024 | 8.06 | 8.18 | 8.01 | 8.18 | 8.18 | 4,600 |
| 11 Jan 2024 | 8.04 | 8.32 | 8.03 | 8.03 | 8.03 | 3,400 |
| 10 Jan 2024 | 8.27 | 8.27 | 8.07 | 8.25 | 8.25 | 1,700 |
| 09 Jan 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| 08 Jan 2024 | 8.52 | 8.52 | 8.17 | 8.17 | 8.17 | 1,700 |
| 05 Jan 2024 | 8.04 | 8.23 | 8.03 | 8.18 | 8.18 | 5,700 |
| 04 Jan 2024 | 8.31 | 8.31 | 8.03 | 8.18 | 8.18 | 3,900 |
| 03 Jan 2024 | 8.18 | 8.29 | 8.18 | 8.18 | 8.18 | 2,700 |
| 02 Jan 2024 | 7.95 | 8.18 | 7.95 | 8.18 | 8.18 | 2,200 |
| 29 Dec 2023 | 7.98 | 8.05 | 7.76 | 8.05 | 8.05 | 4,000 |
| 28 Dec 2023 | 8.01 | 8.38 | 7.90 | 8.04 | 8.04 | 10,000 |
| 27 Dec 2023 | 7.56 | 8.18 | 7.56 | 8.10 | 8.10 | 6,200 |
| 26 Dec 2023 | 7.97 | 8.39 | 7.37 | 8.15 | 8.15 | 9,700 |
| 22 Dec 2023 | 7.55 | 8.59 | 7.55 | 8.34 | 8.34 | 9,100 |
| 21 Dec 2023 | 7.87 | 8.23 | 7.80 | 7.92 | 7.92 | 5,900 |
| 20 Dec 2023 | 8.13 | 8.13 | 7.96 | 7.96 | 7.96 | 16,800 |
| 19 Dec 2023 | 7.75 | 8.33 | 7.75 | 8.33 | 8.33 | 10,300 |
| 18 Dec 2023 | 7.65 | 7.72 | 7.61 | 7.65 | 7.65 | 8,000 |
| 15 Dec 2023 | 7.39 | 7.84 | 7.39 | 7.65 | 7.65 | 8,700 |
| 14 Dec 2023 | 7.02 | 7.85 | 7.02 | 7.60 | 7.60 | 27,800 |
| 13 Dec 2023 | 6.97 | 7.25 | 6.72 | 7.03 | 7.03 | 19,100 |
| 12 Dec 2023 | 6.88 | 6.92 | 6.66 | 6.66 | 6.66 | 18,300 |
| 11 Dec 2023 | 6.90 | 6.99 | 6.90 | 6.99 | 6.99 | 16,500 |
| 08 Dec 2023 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 7,000 |
| 07 Dec 2023 | 6.88 | 6.91 | 6.88 | 6.90 | 6.90 | 21,700 |
| 06 Dec 2023 | 6.90 | 6.92 | 6.84 | 6.88 | 6.88 | 6,800 |
| 05 Dec 2023 | 6.85 | 6.93 | 6.84 | 6.92 | 6.92 | 15,300 |
| 04 Dec 2023 | 7.00 | 7.01 | 6.87 | 6.90 | 6.90 | 33,300 |
| 01 Dec 2023 | 6.98 | 7.00 | 6.83 | 6.99 | 6.99 | 3,600 |
| 30 Nov 2023 | 6.91 | 7.02 | 6.81 | 6.81 | 6.81 | 3,500 |
| 29 Nov 2023 | 7.07 | 7.08 | 6.90 | 6.95 | 6.95 | 2,300 |
| 28 Nov 2023 | 6.81 | 7.13 | 6.81 | 7.10 | 7.10 | 1,600 |
| 27 Nov 2023 | 7.13 | 7.14 | 6.91 | 6.91 | 6.91 | 9,500 |
| 24 Nov 2023 | 7.03 | 7.12 | 6.92 | 6.92 | 6.92 | 4,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.