Canada markets closed

Bogota Financial Corp. (BSBK)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
6.60+0.05 (+0.76%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20246.736.736.606.606.60366
May 02, 20246.666.866.666.776.7721,500
May 01, 20246.876.876.656.806.803,600
Apr 30, 20246.606.736.606.706.704,300
Apr 29, 20246.806.846.606.776.778,000
Apr 26, 20246.956.956.776.906.902,300
Apr 25, 20247.027.036.766.766.761,900
Apr 24, 20246.807.466.806.816.8121,600
Apr 23, 20246.766.766.746.746.74300
Apr 22, 20246.676.756.656.656.655,100
Apr 19, 20246.706.806.606.806.801,400
Apr 18, 20246.726.756.716.716.7115,600
Apr 17, 20246.886.886.716.716.71200
Apr 16, 20246.696.786.686.716.718,900
Apr 15, 20246.526.786.506.706.7015,600
Apr 12, 20246.726.726.566.566.563,600
Apr 11, 20246.726.766.466.566.565,000
Apr 10, 20246.806.826.686.686.682,700
Apr 09, 20246.816.856.576.846.844,000
Apr 08, 20246.706.816.706.816.81600
Apr 05, 20246.856.876.826.876.873,800
Apr 04, 20246.807.176.736.856.8586,000
Apr 03, 20247.147.146.766.826.8232,900
Apr 02, 20247.127.276.997.247.242,300
Apr 01, 20247.017.017.007.007.002,500
Mar 28, 20247.087.087.087.087.08200
Mar 27, 20247.067.067.067.067.06-
Mar 26, 20247.207.207.067.067.061,300
Mar 25, 20247.237.237.117.117.112,200
Mar 22, 20247.137.377.137.377.371,300
Mar 21, 20247.137.137.137.137.13400
Mar 20, 20247.167.167.167.167.16-
Mar 19, 20247.247.357.167.167.162,800
Mar 18, 20247.307.487.147.147.141,800
Mar 15, 20247.357.357.307.307.303,700
Mar 14, 20247.387.387.127.307.303,500
Mar 13, 20247.357.527.357.367.364,900
Mar 12, 20247.307.357.307.327.321,800
Mar 11, 20247.497.497.407.407.40900
Mar 08, 20247.407.407.407.407.40600
Mar 07, 20247.387.487.387.407.407,700
Mar 06, 20247.647.707.317.507.5010,700
Mar 05, 20247.707.707.507.607.604,900
Mar 04, 20247.807.807.707.707.703,000
Mar 01, 20247.807.807.707.707.701,400
Feb 29, 20247.787.807.777.807.804,900
Feb 28, 20247.807.807.787.787.782,700
Feb 27, 20247.847.857.657.787.785,500
Feb 26, 20247.877.877.877.877.87400
Feb 23, 20247.947.947.617.877.871,700
Feb 22, 20247.627.627.627.627.62-
Feb 21, 20247.627.627.627.627.62-
Feb 20, 20247.907.907.627.627.622,400
Feb 16, 20247.787.787.787.787.781,000
Feb 15, 20247.987.987.767.767.762,400
Feb 14, 20247.917.917.917.917.91500
Feb 13, 20247.937.937.807.807.804,500
Feb 12, 20247.987.997.917.917.912,500
Feb 09, 20248.018.017.937.937.932,400
Feb 08, 20248.128.128.018.018.015,100
Feb 07, 20247.968.207.968.208.204,800
Feb 06, 20248.098.248.098.248.242,400
Feb 05, 20248.148.148.088.088.083,300
Feb 02, 20248.108.168.068.148.1417,800
Feb 01, 20248.058.058.058.058.05-
Jan 31, 20248.188.278.058.058.054,200
Jan 30, 20248.248.248.208.208.20800
Jan 29, 20248.208.208.208.208.20-
Jan 26, 20248.208.208.208.208.20300
Jan 25, 20248.308.308.178.258.2524,400
Jan 24, 20248.208.308.208.208.209,600
Jan 23, 20248.388.408.258.278.276,900
Jan 22, 20248.278.397.958.178.171,400
Jan 19, 20248.258.388.258.278.27500
Jan 18, 20248.258.598.248.278.277,400
Jan 17, 20248.208.258.028.258.254,400
Jan 16, 20248.148.258.138.228.2215,000
Jan 12, 20248.068.188.018.188.184,600
Jan 11, 20248.048.328.038.038.033,400
Jan 10, 20248.278.278.078.258.251,700
Jan 09, 20248.178.178.178.178.17-
Jan 08, 20248.528.528.178.178.171,700
Jan 05, 20248.048.238.038.188.185,700
Jan 04, 20248.318.318.038.188.183,900
Jan 03, 20248.188.298.188.188.182,700
Jan 02, 20247.958.187.958.188.182,200
Dec 29, 20237.988.057.768.058.054,000
Dec 28, 20238.018.387.908.048.0410,000
Dec 27, 20237.568.187.568.108.106,200
Dec 26, 20237.978.397.378.158.159,700
Dec 22, 20237.558.597.558.348.349,100
Dec 21, 20237.878.237.807.927.925,900
Dec 20, 20238.138.137.967.967.9616,800
Dec 19, 20237.758.337.758.338.3310,300
Dec 18, 20237.657.727.617.657.658,000
Dec 15, 20237.397.847.397.657.658,700
Dec 14, 20237.027.857.027.607.6027,800
Dec 13, 20236.977.256.727.037.0319,100
Dec 12, 20236.886.926.666.666.6618,300
Dec 11, 20236.906.996.906.996.9916,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...