Italia markets open in 4 hours 20 minutes

Bogota Financial Corp. (BSBK)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
6,77-0,17 (-2,45%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 20246,956,956,756,776,773.100
24 mag 20246,976,976,856,956,951.500
23 mag 20246,697,006,696,776,777.900
22 mag 20246,636,836,636,836,831.400
21 mag 20246,746,886,576,836,8333.600
20 mag 20246,646,756,566,756,753.200
17 mag 20246,786,806,506,736,739.500
16 mag 20246,776,806,556,806,807.500
15 mag 20246,506,876,506,746,7460.100
14 mag 20246,776,796,566,736,736.200
13 mag 20246,796,796,556,756,756.600
10 mag 20246,746,816,556,796,7911.300
09 mag 20246,746,746,746,746,74600
08 mag 20246,736,766,616,616,611.100
07 mag 20246,716,716,616,616,611.200
06 mag 20246,686,796,556,556,553.300
03 mag 20246,736,736,606,606,60500
02 mag 20246,666,866,666,776,7721.500
01 mag 20246,876,876,656,806,803.600
30 apr 20246,606,736,606,706,704.300
29 apr 20246,806,846,606,776,778.000
26 apr 20246,956,956,776,906,902.300
25 apr 20247,027,036,766,766,761.900
24 apr 20246,807,466,806,816,8121.600
23 apr 20246,766,766,746,746,74300
22 apr 20246,676,756,656,656,655.100
19 apr 20246,706,806,606,806,801.400
18 apr 20246,726,756,716,716,7115.600
17 apr 20246,886,886,716,716,71200
16 apr 20246,696,786,686,716,718.900
15 apr 20246,526,786,506,706,7015.600
12 apr 20246,726,726,566,566,563.600
11 apr 20246,726,766,466,566,565.000
10 apr 20246,806,826,686,686,682.700
09 apr 20246,816,856,576,846,844.000
08 apr 20246,706,816,706,816,81600
05 apr 20246,856,876,826,876,873.800
04 apr 20246,807,176,736,856,8586.000
03 apr 20247,147,146,766,826,8232.900
02 apr 20247,127,276,997,247,242.300
01 apr 20247,017,017,007,007,002.500
28 mar 20247,087,087,087,087,08200
27 mar 20247,067,067,067,067,06-
26 mar 20247,207,207,067,067,061.300
25 mar 20247,237,237,117,117,112.200
22 mar 20247,137,377,137,377,371.300
21 mar 20247,137,137,137,137,13400
20 mar 20247,167,167,167,167,16-
19 mar 20247,247,357,167,167,162.800
18 mar 20247,307,487,147,147,141.800
15 mar 20247,357,357,307,307,303.700
14 mar 20247,387,387,127,307,303.500
13 mar 20247,357,527,357,367,364.900
12 mar 20247,307,357,307,327,321.800
11 mar 20247,497,497,407,407,40900
08 mar 20247,407,407,407,407,40600
07 mar 20247,387,487,387,407,407.700
06 mar 20247,647,707,317,507,5010.700
05 mar 20247,707,707,507,607,604.900
04 mar 20247,807,807,707,707,703.000
01 mar 20247,807,807,707,707,701.400
29 feb 20247,787,807,777,807,804.900
28 feb 20247,807,807,787,787,782.700
27 feb 20247,847,857,657,787,785.500
26 feb 20247,877,877,877,877,87400
23 feb 20247,947,947,617,877,871.700
22 feb 20247,627,627,627,627,62-
21 feb 20247,627,627,627,627,62-
20 feb 20247,907,907,627,627,622.400
16 feb 20247,787,787,787,787,781.000
15 feb 20247,987,987,767,767,762.400
14 feb 20247,917,917,917,917,91500
13 feb 20247,937,937,807,807,804.500
12 feb 20247,987,997,917,917,912.500
09 feb 20248,018,017,937,937,932.400
08 feb 20248,128,128,018,018,015.100
07 feb 20247,968,207,968,208,204.800
06 feb 20248,098,248,098,248,242.400
05 feb 20248,148,148,088,088,083.300
02 feb 20248,108,168,068,148,1417.800
01 feb 20248,058,058,058,058,05-
31 gen 20248,188,278,058,058,054.200
30 gen 20248,248,248,208,208,20800
29 gen 20248,208,208,208,208,20-
26 gen 20248,208,208,208,208,20300
25 gen 20248,308,308,178,258,2524.400
24 gen 20248,208,308,208,208,209.600
23 gen 20248,388,408,258,278,276.900
22 gen 20248,278,397,958,178,171.400
19 gen 20248,258,388,258,278,27500
18 gen 20248,258,598,248,278,277.400
17 gen 20248,208,258,028,258,254.400
16 gen 20248,148,258,138,228,2215.000
12 gen 20248,068,188,018,188,184.600
11 gen 20248,048,328,038,038,033.400
10 gen 20248,278,278,078,258,251.700
09 gen 20248,178,178,178,178,17-
08 gen 20248,528,528,178,178,171.700
05 gen 20248,048,238,038,188,185.700
04 gen 20248,318,318,038,188,183.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...