NasdaqCM - Delayed Quote USD
Bogota Financial Corp. (BSBK)
6.97
+0.07
+(0.94%)
At close: 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 6.96 | 7.07 | 6.96 | 6.97 | 6.97 | 590 |
| May 9, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 300 |
| May 8, 2025 | 6.94 | 7.07 | 6.85 | 6.89 | 6.89 | 900 |
| May 7, 2025 | 6.94 | 6.94 | 6.88 | 6.88 | 6.88 | 300 |
| May 6, 2025 | 6.95 | 7.00 | 6.85 | 7.00 | 7.00 | 600 |
| May 5, 2025 | 7.07 | 7.11 | 6.94 | 7.01 | 7.01 | 2,100 |
| May 2, 2025 | 7.17 | 7.17 | 6.92 | 7.02 | 7.02 | 900 |
| May 1, 2025 | 7.03 | 7.07 | 6.87 | 7.07 | 7.07 | 900 |
| Apr 30, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 800 |
| Apr 29, 2025 | 7.16 | 7.16 | 6.89 | 7.07 | 7.07 | 700 |
| Apr 28, 2025 | 7.05 | 7.18 | 6.90 | 6.90 | 6.90 | 1,100 |
| Apr 25, 2025 | 7.03 | 7.03 | 6.89 | 6.89 | 6.89 | 400 |
| Apr 24, 2025 | 7.03 | 7.03 | 6.88 | 6.90 | 6.90 | 500 |
| Apr 23, 2025 | 7.01 | 7.20 | 7.01 | 7.19 | 7.19 | 22,600 |
| Apr 22, 2025 | 7.35 | 7.35 | 6.91 | 7.03 | 7.03 | 5,900 |
| Apr 21, 2025 | 7.30 | 7.36 | 6.85 | 6.87 | 6.87 | 4,300 |
| Apr 17, 2025 | 6.72 | 7.40 | 6.72 | 6.91 | 6.91 | 3,900 |
| Apr 16, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 500 |
| Apr 15, 2025 | 7.49 | 7.49 | 6.81 | 6.81 | 6.81 | 2,100 |
| Apr 14, 2025 | 7.05 | 7.05 | 6.79 | 6.81 | 6.81 | 3,300 |
| Apr 11, 2025 | 6.87 | 7.21 | 6.87 | 6.95 | 6.95 | 1,500 |
| Apr 10, 2025 | 7.00 | 7.03 | 7.00 | 7.03 | 7.03 | 1,400 |
| Apr 9, 2025 | 7.07 | 7.16 | 6.86 | 6.99 | 6.99 | 1,400 |
| Apr 8, 2025 | 6.69 | 7.16 | 6.69 | 7.13 | 7.13 | 1,300 |
| Apr 7, 2025 | 7.07 | 7.14 | 6.59 | 7.07 | 7.07 | 2,300 |
| Apr 4, 2025 | 7.07 | 7.22 | 7.07 | 7.18 | 7.18 | 4,700 |
| Apr 3, 2025 | 7.60 | 7.60 | 7.21 | 7.49 | 7.49 | 3,400 |
| Apr 2, 2025 | 7.71 | 7.72 | 7.47 | 7.61 | 7.61 | 1,200 |
| Apr 1, 2025 | 7.67 | 7.68 | 7.60 | 7.68 | 7.68 | 2,000 |
| Mar 31, 2025 | 7.68 | 7.68 | 7.66 | 7.66 | 7.66 | 1,000 |
| Mar 28, 2025 | 7.51 | 7.69 | 7.51 | 7.69 | 7.69 | 2,800 |
| Mar 27, 2025 | 7.55 | 7.73 | 7.42 | 7.68 | 7.68 | 5,000 |
| Mar 26, 2025 | 7.71 | 7.71 | 7.51 | 7.55 | 7.55 | 10,000 |
| Mar 25, 2025 | 7.62 | 7.75 | 7.60 | 7.63 | 7.63 | 5,300 |
| Mar 24, 2025 | 7.75 | 7.75 | 7.62 | 7.71 | 7.71 | 1,800 |
| Mar 21, 2025 | 7.75 | 7.76 | 7.65 | 7.76 | 7.76 | 3,600 |
| Mar 20, 2025 | 7.70 | 7.78 | 7.70 | 7.73 | 7.73 | 1,000 |
| Mar 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 500 |
| Mar 18, 2025 | 7.79 | 7.80 | 7.60 | 7.69 | 7.69 | 2,600 |
| Mar 17, 2025 | 7.80 | 7.80 | 7.63 | 7.66 | 7.66 | 6,900 |
| Mar 14, 2025 | 7.74 | 7.86 | 7.66 | 7.83 | 7.83 | 10,100 |
| Mar 13, 2025 | 7.80 | 7.92 | 7.61 | 7.61 | 7.61 | 9,100 |
| Mar 12, 2025 | 7.98 | 7.98 | 7.64 | 7.64 | 7.64 | 6,200 |
| Mar 11, 2025 | 7.87 | 7.98 | 7.74 | 7.80 | 7.80 | 6,500 |
| Mar 10, 2025 | 7.98 | 7.99 | 7.81 | 7.81 | 7.81 | 3,000 |
| Mar 7, 2025 | 7.88 | 8.02 | 7.80 | 8.00 | 8.00 | 2,200 |
| Mar 6, 2025 | 7.76 | 7.99 | 7.76 | 7.99 | 7.99 | 2,600 |
| Mar 5, 2025 | 8.01 | 8.03 | 7.88 | 7.91 | 7.91 | 4,400 |
| Mar 4, 2025 | 7.96 | 8.00 | 7.89 | 7.89 | 7.89 | 8,300 |
| Mar 3, 2025 | 7.93 | 8.02 | 7.82 | 7.82 | 7.82 | 8,900 |
| Feb 28, 2025 | 7.76 | 8.00 | 7.76 | 7.96 | 7.96 | 15,700 |
| Feb 27, 2025 | 8.00 | 8.00 | 7.82 | 7.95 | 7.95 | 5,800 |
| Feb 26, 2025 | 7.88 | 7.98 | 7.88 | 7.93 | 7.93 | 4,200 |
| Feb 25, 2025 | 7.83 | 7.96 | 7.78 | 7.92 | 7.92 | 8,300 |
| Feb 24, 2025 | 7.91 | 8.03 | 7.85 | 7.85 | 7.85 | 4,400 |
| Feb 21, 2025 | 7.79 | 8.02 | 7.79 | 7.94 | 7.94 | 10,900 |
| Feb 20, 2025 | 7.78 | 8.10 | 7.78 | 8.04 | 8.04 | 3,500 |
| Feb 19, 2025 | 7.74 | 8.16 | 7.74 | 8.05 | 8.05 | 8,800 |
| Feb 18, 2025 | 7.70 | 7.96 | 7.70 | 7.76 | 7.76 | 4,800 |
| Feb 14, 2025 | 7.95 | 7.95 | 7.94 | 7.95 | 7.95 | 3,000 |
| Feb 13, 2025 | 7.71 | 7.92 | 7.71 | 7.82 | 7.82 | 2,600 |
| Feb 12, 2025 | 7.92 | 7.94 | 7.76 | 7.76 | 7.76 | 2,700 |
| Feb 11, 2025 | 7.95 | 7.95 | 7.72 | 7.94 | 7.94 | 4,700 |
| Feb 10, 2025 | 7.82 | 7.95 | 7.82 | 7.92 | 7.92 | 6,100 |
| Feb 7, 2025 | 7.92 | 7.95 | 7.79 | 7.94 | 7.94 | 4,300 |
| Feb 6, 2025 | 7.86 | 7.95 | 7.85 | 7.94 | 7.94 | 4,700 |
| Feb 5, 2025 | 7.61 | 7.84 | 7.61 | 7.82 | 7.82 | 4,500 |
| Feb 4, 2025 | 7.61 | 7.89 | 7.61 | 7.89 | 7.89 | 3,200 |
| Feb 3, 2025 | 7.73 | 7.81 | 7.73 | 7.79 | 7.79 | 3,500 |
| Jan 31, 2025 | 7.72 | 7.95 | 7.68 | 7.69 | 7.69 | 2,300 |
| Jan 30, 2025 | 7.95 | 7.95 | 7.68 | 7.81 | 7.81 | 16,300 |
| Jan 29, 2025 | 7.68 | 8.00 | 7.68 | 7.99 | 7.99 | 8,800 |
| Jan 28, 2025 | 7.69 | 7.99 | 7.69 | 7.86 | 7.86 | 6,900 |
| Jan 27, 2025 | 7.85 | 8.00 | 7.84 | 8.00 | 8.00 | 3,700 |
| Jan 24, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 3,000 |
| Jan 23, 2025 | 7.68 | 8.00 | 7.67 | 8.00 | 8.00 | 9,600 |
| Jan 22, 2025 | 7.85 | 7.96 | 7.70 | 7.70 | 7.70 | 5,200 |
| Jan 21, 2025 | 7.89 | 7.96 | 7.64 | 7.96 | 7.96 | 6,000 |
| Jan 17, 2025 | 7.67 | 7.90 | 7.66 | 7.80 | 7.80 | 5,700 |
| Jan 16, 2025 | 7.64 | 7.95 | 7.64 | 7.94 | 7.94 | 6,400 |
| Jan 15, 2025 | 7.60 | 7.96 | 7.57 | 7.87 | 7.87 | 3,800 |
| Jan 14, 2025 | 7.77 | 7.96 | 7.55 | 7.90 | 7.90 | 4,400 |
| Jan 13, 2025 | 7.55 | 7.93 | 7.55 | 7.85 | 7.85 | 2,300 |
| Jan 10, 2025 | 7.78 | 7.96 | 7.54 | 7.96 | 7.96 | 9,400 |
| Jan 8, 2025 | 7.64 | 7.88 | 7.64 | 7.87 | 7.87 | 8,600 |
| Jan 7, 2025 | 7.55 | 7.67 | 7.55 | 7.66 | 7.66 | 4,300 |
| Jan 6, 2025 | 7.41 | 7.70 | 7.41 | 7.54 | 7.54 | 9,600 |
| Jan 3, 2025 | 7.60 | 7.60 | 7.59 | 7.60 | 7.60 | 600 |
| Jan 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 500 |
| Dec 31, 2024 | 7.50 | 7.85 | 7.29 | 7.50 | 7.50 | 17,400 |
| Dec 30, 2024 | 7.32 | 7.83 | 7.32 | 7.53 | 7.53 | 21,700 |
| Dec 27, 2024 | 7.73 | 7.73 | 7.57 | 7.57 | 7.57 | 4,900 |
| Dec 26, 2024 | 7.57 | 7.86 | 7.57 | 7.66 | 7.66 | 16,000 |
| Dec 24, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Dec 23, 2024 | 8.01 | 8.01 | 7.74 | 7.90 | 7.90 | 2,500 |
| Dec 20, 2024 | 7.72 | 7.94 | 7.40 | 7.92 | 7.92 | 4,900 |
| Dec 19, 2024 | 7.72 | 7.74 | 7.50 | 7.73 | 7.73 | 1,400 |
| Dec 18, 2024 | 7.97 | 8.00 | 7.67 | 7.67 | 7.67 | 7,400 |
| Dec 17, 2024 | 7.71 | 8.00 | 7.71 | 8.00 | 8.00 | 3,500 |
| Dec 16, 2024 | 7.98 | 7.98 | 7.71 | 7.80 | 7.80 | 10,000 |
| Dec 13, 2024 | 8.05 | 8.08 | 7.73 | 7.95 | 7.95 | 5,300 |
| Dec 12, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1,500 |
| Dec 11, 2024 | 8.20 | 8.20 | 7.95 | 7.98 | 7.98 | 8,100 |
| Dec 10, 2024 | 8.16 | 8.27 | 8.10 | 8.20 | 8.20 | 2,900 |
| Dec 9, 2024 | 8.10 | 8.27 | 8.06 | 8.25 | 8.25 | 2,600 |
| Dec 6, 2024 | 8.23 | 8.23 | 8.11 | 8.22 | 8.22 | 1,600 |
| Dec 5, 2024 | 8.07 | 8.18 | 7.92 | 8.11 | 8.11 | 4,400 |
| Dec 4, 2024 | 7.92 | 8.06 | 7.92 | 8.06 | 8.06 | 300 |
| Dec 3, 2024 | 8.07 | 8.10 | 8.00 | 8.10 | 8.10 | 7,800 |
| Dec 2, 2024 | 8.08 | 8.26 | 8.00 | 8.06 | 8.06 | 3,100 |
| Nov 29, 2024 | 8.22 | 8.22 | 8.05 | 8.13 | 8.13 | 2,300 |
| Nov 27, 2024 | 8.08 | 8.29 | 8.01 | 8.01 | 8.01 | 2,400 |
| Nov 26, 2024 | 8.20 | 8.22 | 7.99 | 8.22 | 8.22 | 13,700 |
| Nov 25, 2024 | 8.06 | 8.25 | 8.03 | 8.12 | 8.12 | 4,400 |
| Nov 22, 2024 | 8.22 | 8.23 | 8.21 | 8.21 | 8.21 | 1,100 |
| Nov 21, 2024 | 8.05 | 8.10 | 7.90 | 8.00 | 8.00 | 3,600 |
| Nov 20, 2024 | 8.03 | 8.08 | 7.86 | 7.90 | 7.90 | 13,700 |
| Nov 19, 2024 | 8.02 | 8.23 | 8.02 | 8.06 | 8.06 | 7,000 |
| Nov 18, 2024 | 7.98 | 8.15 | 7.79 | 8.00 | 8.00 | 5,800 |
| Nov 15, 2024 | 7.99 | 8.20 | 7.99 | 8.20 | 8.20 | 600 |
| Nov 14, 2024 | 8.30 | 8.30 | 8.05 | 8.05 | 8.05 | 8,400 |
| Nov 13, 2024 | 8.32 | 8.32 | 8.08 | 8.08 | 8.08 | 1,900 |
| Nov 12, 2024 | 8.29 | 8.29 | 8.05 | 8.14 | 8.14 | 1,700 |
| Nov 11, 2024 | 8.16 | 8.28 | 8.05 | 8.06 | 8.06 | 7,000 |
| Nov 8, 2024 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | 3,200 |
| Nov 7, 2024 | 8.30 | 8.30 | 7.93 | 8.05 | 8.05 | 2,400 |
| Nov 6, 2024 | 7.99 | 8.26 | 7.98 | 8.25 | 8.25 | 1,200 |
| Nov 5, 2024 | 8.15 | 8.16 | 7.90 | 7.94 | 7.94 | 6,700 |
| Nov 4, 2024 | 7.99 | 8.33 | 7.91 | 8.04 | 8.04 | 16,800 |
| Nov 1, 2024 | 8.28 | 8.32 | 8.00 | 8.32 | 8.32 | 20,800 |
| Oct 31, 2024 | 8.04 | 8.08 | 8.00 | 8.08 | 8.08 | 1,100 |
| Oct 30, 2024 | 8.19 | 8.39 | 7.95 | 7.95 | 7.95 | 8,400 |
| Oct 29, 2024 | 7.95 | 8.39 | 7.95 | 8.39 | 8.39 | 1,500 |
| Oct 28, 2024 | 8.06 | 8.07 | 7.95 | 8.06 | 8.06 | 800 |
| Oct 25, 2024 | 8.10 | 8.10 | 7.91 | 8.10 | 8.10 | 3,000 |
| Oct 24, 2024 | 7.98 | 8.10 | 7.80 | 8.05 | 8.05 | 16,100 |
| Oct 23, 2024 | 8.23 | 8.28 | 7.92 | 8.00 | 8.00 | 15,500 |
| Oct 22, 2024 | 8.22 | 8.43 | 8.06 | 8.08 | 8.08 | 8,000 |
| Oct 21, 2024 | 8.38 | 8.38 | 8.12 | 8.28 | 8.28 | 2,000 |
| Oct 18, 2024 | 8.22 | 8.22 | 8.04 | 8.04 | 8.04 | 900 |
| Oct 17, 2024 | 8.26 | 8.38 | 8.10 | 8.33 | 8.33 | 4,400 |
| Oct 16, 2024 | 8.15 | 8.35 | 8.04 | 8.28 | 8.28 | 7,900 |
| Oct 15, 2024 | 8.15 | 8.38 | 7.91 | 8.33 | 8.33 | 2,100 |
| Oct 14, 2024 | 8.18 | 8.45 | 8.12 | 8.35 | 8.35 | 900 |
| Oct 11, 2024 | 8.36 | 8.36 | 7.90 | 8.23 | 8.23 | 15,900 |
| Oct 10, 2024 | 8.10 | 8.44 | 7.72 | 8.08 | 8.08 | 13,100 |
| Oct 9, 2024 | 7.95 | 8.27 | 7.80 | 8.07 | 8.07 | 23,800 |
| Oct 8, 2024 | 7.95 | 8.18 | 7.76 | 7.97 | 7.97 | 26,100 |
| Oct 7, 2024 | 8.10 | 8.47 | 7.90 | 8.00 | 8.00 | 10,800 |
| Oct 4, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 200 |
| Oct 3, 2024 | 7.76 | 8.42 | 7.76 | 8.03 | 8.03 | 4,800 |
| Oct 2, 2024 | 8.37 | 8.37 | 8.00 | 8.23 | 8.23 | 2,400 |
| Oct 1, 2024 | 8.42 | 8.48 | 7.98 | 8.31 | 8.31 | 6,600 |
| Sep 30, 2024 | 8.50 | 8.50 | 7.60 | 8.29 | 8.29 | 5,100 |
| Sep 27, 2024 | 8.39 | 8.50 | 7.97 | 8.16 | 8.16 | 7,300 |
| Sep 26, 2024 | 8.60 | 8.60 | 8.09 | 8.12 | 8.12 | 12,700 |
| Sep 25, 2024 | 8.50 | 8.66 | 7.74 | 8.35 | 8.35 | 17,000 |
| Sep 24, 2024 | 7.78 | 8.57 | 7.78 | 8.57 | 8.57 | 10,300 |
| Sep 23, 2024 | 8.29 | 8.41 | 8.03 | 8.34 | 8.34 | 14,700 |
| Sep 20, 2024 | 7.47 | 8.49 | 7.33 | 8.42 | 8.42 | 34,600 |
| Sep 19, 2024 | 7.68 | 7.75 | 7.30 | 7.75 | 7.75 | 5,800 |
| Sep 18, 2024 | 7.37 | 7.75 | 7.20 | 7.62 | 7.62 | 17,300 |
| Sep 17, 2024 | 7.43 | 7.57 | 7.22 | 7.30 | 7.30 | 11,800 |
| Sep 16, 2024 | 7.23 | 7.55 | 7.11 | 7.54 | 7.54 | 10,300 |
| Sep 13, 2024 | 7.27 | 7.38 | 7.07 | 7.20 | 7.20 | 13,300 |
| Sep 12, 2024 | 7.72 | 7.72 | 7.19 | 7.19 | 7.19 | 3,300 |
| Sep 11, 2024 | 7.41 | 7.72 | 7.19 | 7.19 | 7.19 | 13,900 |
| Sep 10, 2024 | 7.25 | 7.72 | 7.14 | 7.58 | 7.58 | 7,000 |
| Sep 9, 2024 | 7.39 | 7.55 | 7.09 | 7.33 | 7.33 | 18,900 |
| Sep 6, 2024 | 7.39 | 7.68 | 7.09 | 7.39 | 7.39 | 17,100 |
| Sep 5, 2024 | 7.11 | 7.88 | 7.11 | 7.48 | 7.48 | 10,900 |
| Sep 4, 2024 | 7.78 | 7.78 | 7.13 | 7.40 | 7.40 | 16,600 |
| Sep 3, 2024 | 7.60 | 7.98 | 7.09 | 7.44 | 7.44 | 7,400 |
| Aug 30, 2024 | 7.32 | 7.56 | 7.09 | 7.50 | 7.50 | 3,400 |
| Aug 29, 2024 | 7.20 | 7.38 | 7.20 | 7.38 | 7.38 | 1,800 |
| Aug 28, 2024 | 7.32 | 7.35 | 7.06 | 7.35 | 7.35 | 2,800 |
| Aug 27, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1,300 |
| Aug 26, 2024 | 7.35 | 7.35 | 7.19 | 7.29 | 7.29 | 2,800 |
| Aug 23, 2024 | 7.11 | 7.35 | 7.11 | 7.35 | 7.35 | 4,300 |
| Aug 22, 2024 | 7.16 | 7.30 | 7.16 | 7.30 | 7.30 | 7,500 |
| Aug 21, 2024 | 7.10 | 7.13 | 6.96 | 7.02 | 7.02 | 1,200 |
| Aug 20, 2024 | 6.99 | 7.30 | 6.94 | 7.30 | 7.30 | 8,900 |
| Aug 19, 2024 | 7.01 | 7.20 | 6.90 | 7.20 | 7.20 | 12,800 |
| Aug 16, 2024 | 6.90 | 7.27 | 6.90 | 7.11 | 7.11 | 12,400 |
| Aug 15, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 800 |
| Aug 14, 2024 | 7.24 | 7.30 | 7.09 | 7.30 | 7.30 | 4,000 |
| Aug 13, 2024 | 7.31 | 7.33 | 6.97 | 7.25 | 7.25 | 7,700 |
| Aug 12, 2024 | 7.20 | 7.34 | 6.99 | 7.34 | 7.34 | 7,700 |
| Aug 9, 2024 | 7.13 | 7.35 | 7.00 | 7.04 | 7.04 | 13,500 |
| Aug 8, 2024 | 7.11 | 7.35 | 7.10 | 7.34 | 7.34 | 6,700 |
| Aug 7, 2024 | 7.40 | 7.44 | 7.08 | 7.35 | 7.35 | 7,500 |
| Aug 6, 2024 | 7.26 | 7.48 | 7.05 | 7.26 | 7.26 | 12,500 |
| Aug 5, 2024 | 7.14 | 7.22 | 7.02 | 7.10 | 7.10 | 4,600 |
| Aug 2, 2024 | 7.35 | 7.48 | 7.24 | 7.34 | 7.34 | 6,400 |
| Aug 1, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Jul 31, 2024 | 7.26 | 7.38 | 7.26 | 7.37 | 7.37 | 3,200 |
| Jul 30, 2024 | 7.25 | 7.43 | 7.15 | 7.15 | 7.15 | 4,500 |
| Jul 29, 2024 | 7.25 | 7.49 | 7.24 | 7.36 | 7.36 | 4,800 |
| Jul 26, 2024 | 7.43 | 7.48 | 7.20 | 7.48 | 7.48 | 4,100 |
| Jul 25, 2024 | 7.28 | 7.45 | 7.23 | 7.37 | 7.37 | 3,300 |
| Jul 24, 2024 | 7.28 | 7.32 | 7.28 | 7.32 | 7.32 | 1,600 |
| Jul 23, 2024 | 7.00 | 7.49 | 7.00 | 7.45 | 7.45 | 9,400 |
| Jul 22, 2024 | 7.07 | 7.49 | 6.95 | 7.46 | 7.46 | 6,200 |
| Jul 19, 2024 | 7.22 | 7.41 | 7.10 | 7.31 | 7.31 | 2,900 |
| Jul 18, 2024 | 7.00 | 7.48 | 7.00 | 7.31 | 7.31 | 6,600 |
| Jul 17, 2024 | 7.07 | 7.31 | 7.07 | 7.31 | 7.31 | 4,100 |
| Jul 16, 2024 | 7.05 | 7.25 | 6.96 | 7.25 | 7.25 | 7,300 |
| Jul 15, 2024 | 6.92 | 7.14 | 6.79 | 7.10 | 7.10 | 4,900 |
| Jul 12, 2024 | 6.89 | 6.98 | 6.80 | 6.93 | 6.93 | 3,400 |
| Jul 11, 2024 | 6.66 | 6.88 | 6.56 | 6.76 | 6.76 | 7,700 |
| Jul 10, 2024 | 6.74 | 6.89 | 6.73 | 6.89 | 6.89 | 2,000 |
| Jul 9, 2024 | 6.63 | 6.88 | 6.55 | 6.80 | 6.80 | 14,000 |
| Jul 8, 2024 | 6.68 | 6.79 | 6.63 | 6.75 | 6.75 | 5,200 |
| Jul 5, 2024 | 6.55 | 6.77 | 6.51 | 6.74 | 6.74 | 5,000 |
| Jul 3, 2024 | 6.65 | 6.78 | 6.49 | 6.78 | 6.78 | 3,600 |
| Jul 2, 2024 | 6.67 | 6.67 | 6.64 | 6.65 | 6.65 | 2,000 |
| Jul 1, 2024 | 6.72 | 6.73 | 6.61 | 6.73 | 6.73 | 5,500 |
| Jun 28, 2024 | 6.51 | 6.73 | 6.51 | 6.73 | 6.73 | 800 |
| Jun 27, 2024 | 6.74 | 6.74 | 6.51 | 6.69 | 6.69 | 3,100 |
| Jun 26, 2024 | 6.46 | 6.78 | 6.46 | 6.70 | 6.70 | 3,900 |
| Jun 25, 2024 | 6.55 | 6.55 | 6.48 | 6.54 | 6.54 | 900 |
| Jun 24, 2024 | 6.44 | 6.84 | 6.44 | 6.83 | 6.83 | 4,900 |
| Jun 21, 2024 | 6.40 | 6.86 | 6.40 | 6.86 | 6.86 | 13,200 |
| Jun 20, 2024 | 6.71 | 6.91 | 6.59 | 6.59 | 6.59 | 13,000 |
| Jun 18, 2024 | 6.75 | 6.93 | 6.70 | 6.70 | 6.70 | 9,500 |
| Jun 17, 2024 | 6.80 | 6.93 | 6.71 | 6.93 | 6.93 | 1,100 |
| Jun 14, 2024 | 6.92 | 6.92 | 6.67 | 6.70 | 6.70 | 600 |
| Jun 13, 2024 | 6.72 | 7.00 | 6.68 | 6.72 | 6.72 | 8,400 |
| Jun 12, 2024 | 6.70 | 6.79 | 6.70 | 6.70 | 6.70 | 1,100 |
| Jun 11, 2024 | 6.86 | 6.86 | 6.67 | 6.86 | 6.86 | 600 |
| Jun 10, 2024 | 6.76 | 6.88 | 6.67 | 6.67 | 6.67 | 1,500 |
| Jun 7, 2024 | 6.64 | 6.82 | 6.64 | 6.82 | 6.82 | 1,200 |
| Jun 6, 2024 | 6.76 | 6.76 | 6.72 | 6.72 | 6.72 | 900 |
| Jun 5, 2024 | 6.76 | 6.76 | 6.66 | 6.70 | 6.70 | 400 |
| Jun 4, 2024 | 6.70 | 6.73 | 6.70 | 6.73 | 6.73 | 400 |
| Jun 3, 2024 | 6.70 | 6.88 | 6.66 | 6.88 | 6.88 | 600 |
| May 31, 2024 | 6.80 | 6.95 | 6.71 | 6.71 | 6.71 | 1,600 |
| May 30, 2024 | 6.60 | 6.85 | 6.60 | 6.65 | 6.65 | 5,000 |
| May 29, 2024 | 6.69 | 6.95 | 6.69 | 6.74 | 6.74 | 1,500 |
| May 28, 2024 | 6.95 | 6.95 | 6.75 | 6.77 | 6.77 | 3,100 |
| May 24, 2024 | 6.97 | 6.97 | 6.85 | 6.95 | 6.95 | 1,500 |
| May 23, 2024 | 6.69 | 7.00 | 6.69 | 6.77 | 6.77 | 7,900 |
| May 22, 2024 | 6.63 | 6.83 | 6.63 | 6.83 | 6.83 | 1,400 |
| May 21, 2024 | 6.74 | 6.88 | 6.57 | 6.83 | 6.83 | 33,600 |
| May 20, 2024 | 6.64 | 6.75 | 6.56 | 6.75 | 6.75 | 3,200 |
| May 17, 2024 | 6.78 | 6.80 | 6.50 | 6.73 | 6.73 | 9,500 |
| May 16, 2024 | 6.77 | 6.80 | 6.55 | 6.80 | 6.80 | 7,500 |
| May 15, 2024 | 6.50 | 6.87 | 6.50 | 6.74 | 6.74 | 60,100 |
| May 14, 2024 | 6.77 | 6.79 | 6.56 | 6.73 | 6.73 | 6,200 |
| May 13, 2024 | 6.79 | 6.79 | 6.55 | 6.75 | 6.75 | 6,600 |
Related Tickers
TBBA TEB Bancorp, Inc
5.75
+4.55%
LSBK Lake Shore Bancorp, Inc.
15.00
+1.28%
CFSB CFSB Bancorp, Inc.
7.95
+0.63%
NSTS NSTS Bancorp, Inc.
11.78
+1.12%
QNTO Quaint Oak Bancorp, Inc.
10.26
-1.35%
FSEA First Seacoast Bancorp, Inc.
11.24
+2.18%
PVBC Provident Bancorp, Inc.
11.14
+1.18%
FNWB First Northwest Bancorp
9.66
-2.03%
BCML BayCom Corp
26.97
+0.52%
MGYR Magyar Bancorp, Inc.
14.46
-1.63%