Australia markets close in 1 hour 43 minutes

Bogota Financial Corp. (BSBK)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
6.56-0.19 (-2.81%)
At close: 04:00PM EDT
6.45 -0.11 (-1.68%)
After hours: 04:52PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
23 Jan 20248.388.408.258.278.276,900
22 Jan 20248.278.397.958.178.171,400
19 Jan 20248.258.388.258.278.27500
18 Jan 20248.258.598.248.278.277,400
17 Jan 20248.208.258.028.258.254,400
16 Jan 20248.148.258.138.228.2215,000
12 Jan 20248.068.188.018.188.184,600
11 Jan 20248.048.328.038.038.033,400
10 Jan 20248.278.278.078.258.251,700
09 Jan 20248.178.178.178.178.17-
08 Jan 20248.528.528.178.178.171,700
05 Jan 20248.048.238.038.188.185,700
04 Jan 20248.318.318.038.188.183,900
03 Jan 20248.188.298.188.188.182,700
02 Jan 20247.958.187.958.188.182,200
29 Dec 20237.988.057.768.058.054,000
28 Dec 20238.018.387.908.048.0410,000
27 Dec 20237.568.187.568.108.106,200
26 Dec 20237.978.397.378.158.159,700
22 Dec 20237.558.597.558.348.349,100
21 Dec 20237.878.237.807.927.925,900
20 Dec 20238.138.137.967.967.9616,800
19 Dec 20237.758.337.758.338.3310,300
18 Dec 20237.657.727.617.657.658,000
15 Dec 20237.397.847.397.657.658,700
14 Dec 20237.027.857.027.607.6027,800
13 Dec 20236.977.256.727.037.0319,100
12 Dec 20236.886.926.666.666.6618,300
11 Dec 20236.906.996.906.996.9916,500
08 Dec 20236.856.906.856.906.907,000
07 Dec 20236.886.916.886.906.9021,700
06 Dec 20236.906.926.846.886.886,800
05 Dec 20236.856.936.846.926.9215,300
04 Dec 20237.007.016.876.906.9033,300
01 Dec 20236.987.006.836.996.993,600
30 Nov 20236.917.026.816.816.813,500
29 Nov 20237.077.086.906.956.952,300
28 Nov 20236.817.136.817.107.101,600
27 Nov 20237.137.146.916.916.919,500
24 Nov 20237.037.126.926.926.924,000
22 Nov 20237.257.256.886.956.955,000
21 Nov 20237.127.127.127.127.122,500
20 Nov 20236.987.276.987.137.134,600
17 Nov 20236.956.956.956.956.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...