Bogota Financial Corp. BSBK
NASDAQ · Vereinigte Staaten · Finanzen
$9,06+0,01 (+0,11 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,06 | +0,11 % | $9,07 | $9,08 | $9,05 | 8,60K |
| 2026-09-30 | $9,05 | 0,00 % | $9,10 | $9,10 | $9,05 | 600 |
| 2026-09-29 | $9,05 | -0,55 % | $9,10 | $9,20 | $9,05 | 1,30K |
| 2026-09-28 | $9,10 | -0,16 % | $9,11 | $9,15 | $9,10 | 2,90K |
| 2026-09-25 | $9,11 | +1,17 % | $9,01 | $9,11 | $9,01 | 400 |
| 2026-09-24 | $9,01 | -1,26 % | $9,10 | $9,18 | $9,01 | 1,00K |
| 2026-09-23 | $9,13 | -0,79 % | $9,19 | $9,19 | $9,06 | 400 |
| 2026-09-22 | $9,20 | -0,02 % | $9,20 | $9,20 | $9,20 | 300 |
| 2026-09-21 | $9,20 | -0,43 % | $9,07 | $9,20 | $9,06 | 1,40K |
| 2026-09-18 | $9,24 | +1,43 % | $9,07 | $9,24 | $9,06 | 2,40K |
| 2026-09-17 | $9,11 | +1,11 % | $9,11 | $9,11 | $9,02 | 4,70K |
| 2026-09-16 | $9,01 | -0,44 % | $9,11 | $9,14 | $9,01 | 6,00K |
| 2026-09-15 | $9,05 | -1,74 % | $9,11 | $9,13 | $9,05 | 1,70K |
| 2026-09-14 | $9,21 | +1,77 % | $9,14 | $9,21 | $9,06 | 1,40K |
| 2026-09-11 | $9,05 | -0,98 % | $9,07 | $9,13 | $9,05 | 2,10K |
| 2026-09-10 | $9,14 | -0,33 % | $9,17 | $9,23 | $9,14 | 3,40K |
| 2026-09-09 | $9,17 | -1,40 % | $9,21 | $9,32 | $9,16 | 6,80K |
| 2026-09-08 | $9,30 | +1,36 % | $9,20 | $9,54 | $9,20 | 11,10K |
| 2026-09-04 | $9,18 | +1,38 % | $9,07 | $9,20 | $9,07 | 5,30K |
| 2026-09-03 | $9,05 | 0,00 % | $9,25 | $9,25 | $9,05 | 3,10K |
| 2026-09-02 | $9,05 | -0,55 % | $9,12 | $9,26 | $9,05 | 10,70K |
| 2026-09-01 | $9,10 | -0,66 % | $9,12 | $9,19 | $9,10 | 5,90K |
| 2026-08-31 | $9,16 | -0,97 % | $9,12 | $9,28 | $9,10 | 1,80K |
| 2026-08-28 | $9,25 | +1,43 % | $9,15 | $9,25 | $9,15 | 5,60K |
| 2026-08-27 | $9,12 | -1,14 % | $9,35 | $9,35 | $9,10 | 7,70K |
| 2026-08-26 | $9,23 | -0,91 % | $9,26 | $9,37 | $9,14 | 3,50K |
| 2026-08-25 | $9,31 | +0,98 % | $9,21 | $9,41 | $9,12 | 15,40K |
| 2026-08-24 | $9,22 | 0,00 % | $9,19 | $9,22 | $9,14 | 9,10K |
| 2026-08-21 | $9,22 | -2,23 % | $9,21 | $9,34 | $9,13 | 16,40K |
| 2026-08-20 | $9,43 | +1,95 % | $9,34 | $9,43 | $9,19 | 10,10K |
| 2026-08-19 | $9,25 | +0,85 % | $9,27 | $9,42 | $9,25 | 11,00K |
| 2026-08-18 | $9,17 | -0,84 % | $9,30 | $9,44 | $9,10 | 10,50K |
| 2026-08-17 | $9,25 | +1,87 % | $9,06 | $9,33 | $9,06 | 34,30K |
| 2026-08-14 | $9,08 | 0,00 % | $9,10 | $9,15 | $9,08 | 16,70K |
| 2026-08-13 | $9,08 | -0,11 % | $8,98 | $9,10 | $8,98 | 3,20K |
| 2026-08-12 | $9,09 | +1,34 % | $9,09 | $9,10 | $8,98 | 6,90K |
| 2026-08-11 | $8,97 | -0,44 % | $9,17 | $9,17 | $8,93 | 8,80K |
| 2026-08-10 | $9,01 | +0,67 % | $9,08 | $9,17 | $8,94 | 13,40K |
| 2026-08-07 | $8,95 | +0,22 % | $8,99 | $9,00 | $8,94 | 11,40K |
| 2026-08-06 | $8,93 | -0,11 % | $8,98 | $9,07 | $8,92 | 31,20K |
| 2026-08-05 | $8,94 | -0,67 % | $9,15 | $9,15 | $8,90 | 18,60K |
| 2026-08-04 | $9,00 | -0,88 % | $9,08 | $9,55 | $8,99 | 16,30K |
| 2026-08-03 | $9,08 | +0,33 % | $9,08 | $9,08 | $8,95 | 10,80K |
| 2026-07-31 | $9,05 | +0,11 % | $9,04 | $9,05 | $8,98 | 2,20K |
| 2026-07-30 | $9,04 | +2,03 % | $8,86 | $9,14 | $8,82 | 2,00K |
| 2026-07-29 | $8,86 | -1,45 % | $8,99 | $9,01 | $8,86 | 9,30K |
| 2026-07-28 | $8,99 | +0,45 % | $9,04 | $9,04 | $8,92 | 1,60K |
| 2026-07-27 | $8,95 | -1,00 % | $9,03 | $9,05 | $8,93 | 2,30K |
| 2026-07-24 | $9,04 | +1,23 % | $8,99 | $9,10 | $8,94 | 3,80K |
| 2026-07-23 | $8,93 | -1,33 % | $9,05 | $9,09 | $8,93 | 7,30K |
| 2026-07-22 | $9,05 | +1,57 % | $8,91 | $9,14 | $8,91 | 19,90K |
| 2026-07-21 | $8,91 | -1,55 % | $9,14 | $9,14 | $8,91 | 16,50K |
| 2026-07-20 | $9,05 | +0,33 % | $9,20 | $9,20 | $9,01 | 4,30K |
| 2026-07-17 | $9,02 | +0,45 % | $8,99 | $9,15 | $8,90 | 16,10K |
| 2026-07-16 | $8,98 | -0,55 % | $9,02 | $9,06 | $8,88 | 21,40K |
| 2026-07-15 | $9,03 | 0,00 % | $9,03 | $9,03 | $9,03 | 3,50K |
| 2026-07-14 | $9,03 | 0,00 % | $9,03 | $9,09 | $9,03 | 5,70K |
| 2026-07-13 | $9,03 | -0,11 % | $9,10 | $9,10 | $9,03 | 3,20K |
| 2026-07-10 | $9,04 | +0,11 % | $9,09 | $9,10 | $9,04 | 6,70K |
| 2026-07-09 | $9,03 | 0,00 % | $9,06 | $9,06 | $9,03 | 11,00K |
| 2026-07-08 | $9,03 | 0,00 % | $9,06 | $9,06 | $9,03 | 10,60K |
| 2026-07-07 | $9,03 | 0,00 % | $9,06 | $9,10 | $9,03 | 11,00K |
| 2026-07-06 | $9,03 | -0,33 % | $9,06 | $9,06 | $9,03 | 10,50K |
| 2026-07-02 | $9,06 | -0,44 % | $9,01 | $9,06 | $9,01 | 900 |
| 2026-07-01 | $9,10 | +0,78 % | $9,01 | $9,10 | $9,01 | 5,00K |
| 2026-06-30 | $9,03 | -1,20 % | $9,10 | $9,10 | $9,03 | 2,00K |
| 2026-06-29 | $9,14 | 0,00 % | $9,10 | $9,14 | $9,08 | 1,00K |
| 2026-06-26 | $9,14 | +0,66 % | $9,07 | $9,14 | $9,07 | 6,60K |
| 2026-06-25 | $9,08 | -0,55 % | $9,09 | $9,11 | $9,07 | 700 |
| 2026-06-24 | $9,13 | 0,00 % | $9,14 | $9,15 | $8,94 | 4,50K |
| 2026-06-23 | $9,13 | 0,00 % | $9,04 | $9,13 | $9,01 | 2,50K |
| 2026-06-22 | $9,13 | +1,56 % | $8,91 | $9,15 | $8,91 | 5,60K |
| 2026-06-18 | $8,99 | -0,99 % | $9,05 | $9,14 | $8,97 | 21,30K |
| 2026-06-17 | $9,08 | -0,33 % | $9,02 | $9,09 | $9,01 | 9,30K |
| 2026-06-16 | $9,11 | +0,89 % | $9,12 | $9,15 | $9,04 | 9,50K |
| 2026-06-15 | $9,03 | -0,22 % | $8,98 | $9,13 | $8,98 | 12,30K |
| 2026-06-12 | $9,05 | -0,11 % | $9,02 | $9,14 | $8,96 | 15,30K |
| 2026-06-11 | $9,06 | +1,68 % | $8,91 | $9,08 | $8,91 | 16,30K |
| 2026-06-10 | $8,91 | -0,45 % | $8,94 | $8,99 | $8,83 | 23,20K |
| 2026-06-09 | $8,95 | -0,22 % | $8,92 | $9,03 | $8,90 | 11,80K |
| 2026-06-08 | $8,97 | +0,45 % | $9,18 | $9,18 | $8,90 | 6,70K |
| 2026-06-05 | $8,93 | +0,22 % | $8,84 | $9,25 | $8,84 | 28,80K |
| 2026-06-04 | $8,91 | -0,89 % | $9,29 | $9,29 | $8,91 | 16,00K |
| 2026-06-03 | $8,99 | -0,77 % | $8,99 | $9,14 | $8,96 | 35,60K |
| 2026-06-02 | $9,06 | +5,84 % | $8,60 | $9,20 | $8,60 | 79,10K |
| 2026-06-01 | $8,56 | +1,90 % | $8,41 | $8,61 | $8,41 | 77,50K |
| 2026-05-29 | $8,40 | -0,12 % | $8,41 | $8,46 | $8,40 | 10,40K |
| 2026-05-28 | $8,41 | 0,00 % | $8,45 | $8,46 | $8,41 | 19,20K |
| 2026-05-27 | $8,41 | -0,12 % | $8,43 | $8,53 | $8,41 | 4,80K |
| 2026-05-26 | $8,42 | +0,24 % | $8,40 | $8,48 | $8,36 | 25,70K |