Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Bogota Financial (BSBK) Historical Prices

BSBK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20269.229.389.109.139.13-1.08%6,7991.04
Oct 29, 20269.259.369.199.239.23-0.11%22,9903.63
Oct 28, 20269.179.259.179.249.24+1.43%8,4391.35
Oct 27, 20269.149.179.119.119.11-0.33%6,6251.07
Oct 26, 20269.149.149.149.149.14+0.44%4300.07
Oct 23, 20269.109.139.109.109.10+0.00%1,1950.19
Oct 22, 20269.109.139.099.109.10-0.33%3,9350.63
Oct 21, 20269.129.139.069.139.13+0.11%5,4120.86
Oct 20, 20269.129.129.129.129.12+0.66%4620.07
Oct 19, 20269.169.169.069.069.06-0.71%1,4860.22
Oct 16, 20269.139.179.089.139.13-0.05%00.00
Oct 15, 20269.179.179.139.139.13+0.11%1,0510.15
Oct 14, 20269.119.129.079.129.12+0.29%4,7890.67
Oct 13, 20269.079.109.079.099.09-0.82%3,2820.44
Oct 12, 20269.179.179.179.179.17+0.98%2020.03
Oct 09, 20269.089.089.089.089.08+0.11%1,1090.15
Oct 08, 20269.079.179.079.079.07-1.09%1,4080.19
Oct 07, 20269.079.189.079.179.17+1.21%3,0620.40
Oct 06, 20269.179.179.039.069.06-0.22%5260.07
Oct 05, 20269.109.109.089.089.08-0.11%5,6560.72
Oct 02, 20269.129.129.069.099.09+0.33%6,4200.80
Oct 01, 20269.089.089.059.069.06+0.11%8,5971.07
Sep 30, 20269.119.119.059.059.05+0.00%5600.07
Sep 29, 20269.119.209.059.059.05-0.55%1,2600.16
Sep 28, 20269.119.169.109.109.10-0.16%2,8660.36
Sep 25, 20269.019.129.019.129.12+1.17%4440.06
Sep 24, 20269.109.189.019.019.01-1.26%9950.12
Sep 23, 20269.199.199.069.139.13-0.78%4340.05
Sep 22, 20269.209.209.209.209.20-0.03%2500.03
Sep 21, 20269.079.209.069.209.20-0.43%1,4060.17
Sep 18, 20269.079.249.069.249.24+1.43%2,3800.29
Sep 17, 20269.119.119.029.119.11+1.11%4,7290.58
Sep 16, 20269.119.149.019.019.01-0.44%6,0060.71
Sep 15, 20269.119.139.059.059.05-1.73%1,6540.19
Sep 14, 20269.149.219.069.219.21+1.76%1,3760.16
Sep 11, 20269.079.139.059.059.05-0.98%2,0730.23
Sep 10, 20269.179.239.149.149.14-0.33%3,4380.38
Sep 09, 20269.219.339.169.179.17-1.39%6,8040.74
Sep 08, 20269.209.549.209.309.30+1.35%11,1131.18
Sep 07, 20269.079.209.079.189.18+0.00%00.00
Sep 04, 20269.079.209.079.189.18+1.38%5,3040.55
Sep 03, 20269.259.259.059.059.05+0.00%3,0730.31
Sep 02, 20269.129.269.059.059.05-0.55%10,7071.06
Sep 01, 20269.129.199.109.109.10-0.66%5,8600.55
Aug 31, 20269.129.289.109.169.16-0.97%1,8190.15
Aug 28, 20269.159.259.159.259.25+1.43%5,5650.43
Aug 27, 20269.359.359.109.129.12-1.14%7,7430.60
Aug 26, 20269.269.379.149.239.23-0.91%3,4790.26
Aug 25, 20269.219.419.129.319.31+0.98%15,3551.17
Aug 24, 20269.199.229.149.229.22+0.00%9,0940.68