Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Bogota Financial Corp. - Common Stock (NQ:BSBK)

8.400 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2025	8.576	8.592	8.400	8.400	4,842	-0.19(-2.15%)
Nov 25, 2025	8.310	8.585	8.310	8.585	8,653	+0.09(+1.00%)
Nov 24, 2025	8.540	8.540	8.400	8.500	2,881	+0.10(+1.19%)
Nov 21, 2025	8.540	8.540	8.260	8.400	8,108	+0.14(+1.70%)
Nov 20, 2025	8.440	8.440	8.259	8.259	4,464	-0.17(-2.02%)
Nov 19, 2025	8.369	8.430	8.268	8.430	2,970	+0.04(+0.52%)
Nov 18, 2025	8.480	8.500	8.370	8.386	3,282	-0.01(-0.16%)
Nov 17, 2025	8.383	8.452	8.383	8.400	4,171	+0.04(+0.48%)
Nov 14, 2025	8.370	8.480	8.355	8.360	6,704	-0.06(-0.71%)
Nov 13, 2025	8.370	8.492	8.250	8.419	2,909	+0.02(+0.23%)
Nov 12, 2025	8.250	8.440	8.250	8.400	3,332	-0.04(-0.47%)
Nov 11, 2025	8.410	8.750	8.300	8.440	8,021	+0.07(+0.84%)
Nov 10, 2025	8.510	8.750	8.160	8.370	4,770	-0.26(-3.01%)
Nov 07, 2025	8.653	8.690	8.100	8.630	10,288	+0.08(+0.94%)
Nov 06, 2025	8.584	8.584	8.550	8.550	6,536	-0.08(-0.93%)
Nov 04, 2025				8.630	10	-0.04(-0.46%)
Nov 03, 2025	8.670	8.670	8.660	8.670	2,295	+0.00(+0.00%)
Oct 31, 2025	8.590	8.680	8.580	8.670	6,994	-0.03(-0.34%)
Oct 30, 2025	8.690	8.700	8.520	8.700	5,048	+0.15(+1.75%)
Oct 29, 2025	8.780	8.780	8.550	8.550	4,082	+0.00(+0.00%)
Oct 28, 2025	8.614	8.940	8.520	8.550	10,849	-0.19(-2.20%)
Oct 27, 2025	8.780	8.780	8.540	8.742	2,966	-0.04(-0.43%)
Oct 24, 2025	8.740	8.780	8.570	8.780	6,877	+0.08(+0.92%)
Oct 23, 2025	8.780	8.780	8.560	8.700	8,324	+0.10(+1.16%)
Oct 22, 2025	8.717	8.780	8.600	8.600	2,973	-0.03(-0.34%)
Oct 21, 2025	8.629	8.629	8.629	8.629	257	-0.03(-0.36%)
Oct 20, 2025	8.780	8.780	8.660	8.660	2,506	-0.12(-1.34%)
Oct 17, 2025	8.671	8.860	8.671	8.778	2,263	-0.03(-0.36%)
Oct 16, 2025	8.880	8.951	8.720	8.810	9,713	-0.19(-2.11%)
Oct 15, 2025	8.816	9.040	8.800	9.000	12,016	+0.00(+0.00%)
Oct 14, 2025	8.943	9.070	8.794	9.000	8,665	+0.01(+0.11%)
Oct 13, 2025	8.910	9.080	8.910	8.990	10,631	-0.01(-0.11%)
Oct 10, 2025	8.787	9.065	8.787	9.000	2,705	+0.01(+0.11%)
Oct 09, 2025	8.880	9.100	8.880	8.990	15,178	-0.06(-0.66%)
Oct 08, 2025	9.037	9.132	8.865	9.050	18,239	+0.05(+0.55%)
Oct 07, 2025	9.100	9.200	9.000	9.000	4,430	-0.24(-2.64%)
Oct 06, 2025	9.244	9.244	9.244	9.244	184	-0.05(-0.50%)
Oct 03, 2025	9.290	9.290	9.290	9.290	194	+0.14(+1.58%)
Oct 02, 2025	9.080	9.146	9.080	9.146	251	+0.02(+0.23%)
Oct 01, 2025	9.037	9.380	8.770	9.125	6,051	+0.03(+0.30%)
Sep 30, 2025	8.757	9.098	8.757	9.098	1,144	-0.02(-0.19%)
Sep 29, 2025	8.921	9.115	8.921	9.115	1,179	+0.11(+1.28%)
Sep 26, 2025	9.020	9.020	8.820	9.000	1,853	-0.24(-2.60%)
Sep 25, 2025	9.245	9.245	8.970	9.240	17,931	+0.04(+0.43%)
Sep 24, 2025	9.150	9.383	9.150	9.200	8,147	-0.01(-0.11%)
Sep 23, 2025	9.279	9.279	9.160	9.210	1,241	-0.13(-1.44%)
Sep 22, 2025	9.383	9.383	9.180	9.344	1,723	-0.06(-0.59%)
Sep 19, 2025	9.320	9.500	9.150	9.400	21,975	+0.16(+1.68%)
Sep 18, 2025	9.320	9.357	9.245	9.245	3,497	+0.09(+1.04%)
Sep 17, 2025	9.398	9.398	9.150	9.150	7,874	-0.05(-0.54%)
Sep 16, 2025	9.461	9.461	9.200	9.200	10,495	-0.02(-0.22%)
Sep 15, 2025	9.220	9.345	9.220	9.220	903	+0.00(+0.00%)
Sep 12, 2025	9.463	9.463	9.210	9.220	3,220	+0.01(+0.11%)
Sep 11, 2025	9.500	9.500	9.210	9.210	938	-0.04(-0.43%)
Sep 10, 2025	9.403	9.500	9.200	9.250	3,111	-0.10(-1.07%)
Sep 09, 2025	9.350	9.430	9.210	9.350	8,630	-0.14(-1.47%)
Sep 08, 2025	9.350	9.489	9.350	9.489	3,595	+0.08(+0.89%)
Sep 05, 2025	9.445	9.445	9.305	9.405	5,909	-0.04(-0.48%)
Sep 04, 2025	9.480	9.480	9.450	9.450	1,244	-0.04(-0.42%)
Sep 03, 2025	9.275	9.490	9.243	9.490	13,888	+0.14(+1.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Bogota Financial Corp. - Common Stock (NQ:BSBK)

Historical Prices