S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Bogota Financial Corporation (BSBK)
Bogota Financial Corporation (BSBK) Historical

BSBK Bogota Financial Corporation

6.79

-0.07 (-1.02%)

Last Updated: 11:20:57

Delayed by 15 minutes

BSBK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 11 2024	6.86	0.19	2.85%	6.86	6.87	6.67	603
Jun 10 2024	6.67	-0.15	-2.18%	6.86	6.88	6.67	1,500
Jun 07 2024	6.8188	0.10	1.47%	6.64	6.8188	6.64	1,200
Jun 06 2024	6.72	0.02	0.30%	6.71	6.76	6.71	858
Jun 05 2024	6.70	-0.03	-0.45%	6.76	6.76	6.66	427
Jun 04 2024	6.73	-0.15	-2.18%	6.70	6.73	6.70	401
Jun 03 2024	6.88	0.17	2.53%	6.70	6.88	6.66	635
May 31 2024	6.71	0.06	0.90%	6.70	6.95	6.70	1,563
May 30 2024	6.65	-0.09	-1.34%	6.60	6.85	6.60	5,049
May 29 2024	6.74	-0.03	-0.44%	6.69	6.95	6.69	1,524
May 28 2024	6.77	-0.18	-2.59%	6.95	6.95	6.75	3,137
May 24 2024	6.95	0.18	2.66%	6.83	6.966	6.73	1,463
May 23 2024	6.77	-0.06	-0.88%	6.80	6.9999	6.69	7,832
May 22 2024	6.83	0.00	-0.04%	6.79	6.83	6.63	1,399
May 21 2024	6.8327	0.08	1.23%	6.74	6.8799	6.5747	33,553
May 20 2024	6.75	0.02	0.30%	6.635	6.75	6.5563	3,163
May 17 2024	6.73	-0.07	-1.03%	6.80	6.80	6.4975	9,490
May 16 2024	6.80	0.06	0.89%	6.77	6.80	6.5499	7,463
May 15 2024	6.74	0.01	0.15%	6.70	6.87	6.50	60,069
May 14 2024	6.73	-0.02	-0.30%	6.768	6.7892	6.56	6,224
May 13 2024	6.75	-0.04	-0.59%	6.72	6.79	6.55	6,610
May 10 2024	6.79	0.05	0.69%	6.735	6.8055	6.55	11,309
May 09 2024	6.7435	0.13	2.00%	6.71	6.7435	6.71	627
May 08 2024	6.611	0.00	0.02%	6.73	6.7567	6.611	1,134
May 07 2024	6.61	0.06	0.92%	6.58	6.71	6.58	1,215
May 06 2024	6.55	-0.05	-0.76%	6.68	6.79	6.55	3,257
May 03 2024	6.60	-0.17	-2.46%	6.73	6.75	6.60	528
May 02 2024	6.7662	-0.03	-0.50%	6.66	6.86	6.66	21,486
May 01 2024	6.80	0.10	1.49%	6.87	6.87	6.65	3,619
Apr 30 2024	6.70	-0.07	-1.03%	6.6001	6.7282	6.49	4,307
Apr 29 2024	6.77	-0.13	-1.88%	6.85	6.85	6.60	8,045
Apr 26 2024	6.90	0.14	2.07%	6.85	6.9534	6.7701	2,252
Apr 25 2024	6.76	-0.05	-0.73%	6.85	7.025	6.76	1,700
Apr 24 2024	6.81	0.07	1.04%	6.72	7.46	6.72	21,555
Apr 23 2024	6.74	0.09	1.35%	6.7573	6.7573	6.65	278
Apr 22 2024	6.65	-0.15	-2.21%	6.62	6.80	6.62	5,122
Apr 19 2024	6.80	0.09	1.34%	6.70	6.81	6.60	1,449
Apr 18 2024	6.71	0.00	0.00%	6.67	6.75	6.67	15,631
Apr 17 2024	6.71	0.00	0.00%	6.8799	6.8799	6.71	233
Apr 16 2024	6.71	0.01	0.15%	6.69	6.78	6.68	8,901
Apr 15 2024	6.70	0.14	2.13%	6.52	6.78	6.4999	15,558
Apr 12 2024	6.56	0.00	0.00%	6.61	6.72	6.56	3,625
Apr 11 2024	6.56	-0.13	-1.87%	6.67	6.7599	6.4632	5,039
Apr 10 2024	6.685	-0.16	-2.27%	6.75	6.8199	6.685	2,714
Apr 09 2024	6.84	0.03	0.49%	6.81	6.85	6.57	4,029
Apr 08 2024	6.8067	-0.06	-0.92%	6.85	6.88	6.695	553
Apr 05 2024	6.87	0.02	0.29%	6.81	6.87	6.70	3,831
Apr 04 2024	6.85	0.03	0.40%	6.795	7.1698	6.73	162,004
Apr 03 2024	6.823	-0.42	-5.76%	7.14	7.14	6.76	32,718
Apr 02 2024	7.24	0.24	3.43%	7.05	7.27	6.99	2,254
Apr 01 2024	7.00	-0.08	-1.13%	7.21	7.21	7.00	2,536
Mar 28 2024	7.08	0.02	0.25%	7.12	7.12	7.08	48
Mar 27 2024	7.0624	0.00	0.00%	7.205	7.25	7.0624	144
Mar 26 2024	7.0624	-0.05	-0.67%	7.13	7.20	7.0624	1,302
Mar 25 2024	7.11	-0.26	-3.53%	7.35	7.35	7.11	2,155
Mar 22 2024	7.37	0.24	3.37%	7.13	7.37	7.13	1,306
Mar 21 2024	7.13	-0.03	-0.42%	7.26	7.26	7.13	334
Mar 20 2024	7.16	0.00	0.00%	7.35	7.35	7.16	127
Mar 19 2024	7.16	0.02	0.28%	7.13	7.35	7.13	2,786
Mar 18 2024	7.14	-0.16	-2.19%	7.39	7.48	7.14	1,786
Mar 15 2024	7.30	0.00	0.00%	7.30	7.3499	7.30	3,664
Mar 14 2024	7.30	-0.06	-0.82%	7.38	7.40	7.12	3,548

Bogota Financial

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions