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)

8.570 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	8.570	8.570	8.570	8.570	415	+0.12(+1.42%)
Feb 06, 2026	8.650	8.650	8.450	8.450	4,085	+0.00(+0.00%)
Feb 05, 2026	8.690	8.690	8.450	8.450	7,122	-0.05(-0.59%)
Feb 04, 2026	8.570	8.690	8.460	8.500	4,757	-0.10(-1.16%)
Feb 03, 2026	8.575	8.690	8.460	8.600	618	+0.06(+0.70%)
Feb 02, 2026	8.450	8.540	8.450	8.540	564	+0.09(+1.07%)
Jan 30, 2026	8.450	8.450	8.450	8.450	468	-0.06(-0.66%)
Jan 29, 2026	8.450	8.515	8.450	8.506	765	-0.03(-0.40%)
Jan 28, 2026	8.610	8.610	8.450	8.540	1,400	-0.08(-0.93%)
Jan 27, 2026	8.600	8.620	8.420	8.620	3,568	+0.00(+0.00%)
Jan 26, 2026	8.430	8.624	8.400	8.620	2,573	+0.22(+2.62%)
Jan 23, 2026	8.400	8.545	8.400	8.400	4,367	-0.14(-1.64%)
Jan 22, 2026	8.400	8.623	8.400	8.540	888	+0.11(+1.30%)
Jan 21, 2026	8.530	8.543	8.430	8.430	1,018	+0.01(+0.12%)
Jan 20, 2026	8.400	8.630	8.400	8.420	3,412	-0.20(-2.37%)
Jan 16, 2026	8.545	8.624	8.450	8.624	330	+0.09(+1.11%)
Jan 15, 2026	8.626	8.640	8.530	8.530	807	+0.06(+0.70%)
Jan 14, 2026	8.520	8.545	8.400	8.470	1,833	+0.07(+0.83%)
Jan 13, 2026	8.640	8.640	8.400	8.400	1,080	+0.00(+0.00%)
Jan 12, 2026	8.400	8.626	8.400	8.400	3,231	-0.24(-2.78%)
Jan 09, 2026	8.510	8.640	8.450	8.640	1,635	+0.20(+2.37%)
Jan 08, 2026	8.640	8.640	8.440	8.440	346	-0.19(-2.20%)
Jan 07, 2026	8.630	8.630	8.630	8.630	168	+0.11(+1.29%)
Jan 06, 2026	8.400	8.637	8.400	8.520	2,115	+0.00(+0.00%)
Jan 05, 2026	8.630	8.640	8.450	8.520	2,853	-0.11(-1.27%)
Jan 02, 2026	8.560	8.630	8.520	8.630	588	+0.18(+2.13%)
Dec 31, 2025	8.330	8.480	8.283	8.450	3,149	+0.00(+0.00%)
Dec 30, 2025	8.359	8.500	8.350	8.450	5,656	-0.04(-0.47%)
Dec 29, 2025	8.363	8.500	8.363	8.490	1,950	+0.01(+0.12%)
Dec 26, 2025	8.360	8.480	8.250	8.480	16,477	+0.08(+0.95%)
Dec 24, 2025	8.348	8.435	8.348	8.400	10,293	+0.11(+1.34%)
Dec 23, 2025	8.110	8.343	8.110	8.289	3,782	+0.09(+1.08%)
Dec 22, 2025	8.210	8.350	8.190	8.200	17,758	+0.00(+0.00%)
Dec 19, 2025	8.195	8.345	8.195	8.200	32,136	+0.02(+0.24%)
Dec 18, 2025	8.210	8.225	8.130	8.180	4,475	-0.02(-0.23%)
Dec 17, 2025	8.112	8.199	8.112	8.199	2,473	+0.03(+0.42%)
Dec 16, 2025	8.196	8.201	8.110	8.165	5,244	+0.01(+0.18%)
Dec 15, 2025	8.175	8.220	8.123	8.150	3,635	-0.05(-0.57%)
Dec 12, 2025	8.158	8.250	8.158	8.197	8,859	-0.00(-0.04%)
Dec 11, 2025	8.150	8.250	8.150	8.200	6,775	+0.04(+0.49%)
Dec 10, 2025	8.115	8.200	8.115	8.160	15,590	-0.02(-0.24%)
Dec 09, 2025	8.152	8.395	8.150	8.180	15,572	+0.03(+0.37%)
Dec 08, 2025	8.287	8.293	8.140	8.150	27,516	-0.14(-1.69%)
Dec 05, 2025	8.203	8.386	8.203	8.290	2,407	-0.06(-0.72%)
Dec 04, 2025	8.258	8.450	8.258	8.350	6,185	+0.00(+0.00%)
Dec 03, 2025	8.360	8.551	8.350	8.350	4,527	-0.07(-0.82%)
Dec 02, 2025	8.551	8.551	8.419	8.419	1,427	-0.05(-0.55%)

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