Stockscreener 앱 받기
8.40
1.70%
0.1407
시간 외 거래:
8.28
-0.12
-1.43%
Bogota Financial Corp 주식 (BSBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $8.54 | $8.26 | $0.28 | 8,108.0 | +1.70% |
| 2025-11-20 | $8.44 | $8.26 | $0.1807 | 4,464.0 | -2.02% |
| 2025-11-19 | $8.43 | $8.27 | $0.162 | 2,970.0 | +0.52% |
| 2025-11-18 | $8.50 | $8.37 | $0.1299 | 3,282.0 | -0.16% |
| 2025-11-17 | $8.45 | $8.38 | $0.0688 | 4,171.0 | +0.48% |
| 2025-11-14 | $8.48 | $8.36 | $0.125 | 6,704.0 | -0.71% |
| 2025-11-13 | $8.49 | $8.25 | $0.242 | 2,909.0 | +0.23% |
| 2025-11-12 | $8.44 | $8.25 | $0.1899 | 3,332.0 | -0.47% |
| 2025-11-11 | $8.75 | $8.30 | $0.4499 | 8,021.0 | +0.84% |
| 2025-11-10 | $8.75 | $8.16 | $0.5898 | 4,770.0 | -3.01% |
| 2025-11-07 | $8.69 | $8.10 | $0.5899 | 10,288.0 | +0.94% |
| 2025-11-06 | $8.58 | $8.55 | $0.0336 | 6,536.0 | -0.93% |
| 2025-11-04 | $8.67 | $8.63 | $0.0423 | 3,467.0 | -0.46% |
| 2025-11-03 | $8.67 | $8.66 | $0.010 | 2,295.0 | +0.00% |
| 2025-10-31 | $8.68 | $8.58 | $0.0999 | 6,994.0 | -0.34% |
| 2025-10-30 | $8.70 | $8.52 | $0.1799 | 5,046.0 | +1.75% |
| 2025-10-29 | $8.78 | $8.55 | $0.2299 | 4,082.0 | +0.00% |
| 2025-10-28 | $8.94 | $8.52 | $0.4199 | 10,849.0 | -2.20% |
| 2025-10-27 | $8.78 | $8.54 | $0.24 | 2,966.0 | -0.43% |
| 2025-10-24 | $8.78 | $8.57 | $0.2099 | 6,877.0 | +0.92% |
| 2025-10-23 | $8.78 | $8.56 | $0.22 | 8,324.0 | +1.16% |
Bogota Financial Corp 주식 (BSBK) 연도별 가격 이력
이 심층 분석에서는 Bogota Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BSBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bogota Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bogota Financial Corp 주식 (BSBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $8.75 | $8.10 | $0.6499 | 79,425.0 | -3.11% |
| 2025-10 | $9.38 | $8.52 | $0.86 | 141,394.0 | -4.70% |
| 2025-09 | $9.50 | $8.76 | $0.7426 | 123,455.0 | -1.86% |
| 2025-08 | $9.48 | $8.17 | $1.31 | 178,864.0 | +12.02% |
| 2025-07 | $8.50 | $7.67 | $0.825 | 126,939.0 | +6.23% |
| 2025-06 | $8.15 | $6.95 | $1.20 | 84,425.0 | +9.56% |
| 2025-05 | $7.20 | $6.82 | $0.3799 | 42,590.0 | +3.04% |
| 2025-04 | $7.72 | $6.59 | $1.13 | 65,160.0 | -9.92% |
| 2025-03 | $8.03 | $7.42 | $0.6034 | 94,677.0 | -3.77% |
| 2025-02 | $8.16 | $7.61 | $0.546 | 105,741.0 | +3.51% |
| 2025-01 | $8.00 | $7.41 | $0.59 | 117,058.0 | +2.53% |
Bogota Financial Corp 주식 (BSBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.27 | $7.32 | $0.9536 | 109,723.0 | -7.38% |
| 2024-11 | $8.33 | $7.79 | $0.536 | 124,709.0 | +0.62% |
| 2024-10 | $8.48 | $7.72 | $0.76 | 175,329.0 | -2.53% |
| 2024-09 | $8.66 | $7.07 | $1.59 | 246,915.0 | +10.53% |
| 2024-08 | $7.56 | $6.90 | $0.6579 | 130,716.0 | +1.76% |
| 2024-07 | $7.49 | $6.49 | $1.00 | 111,107.0 | +9.51% |
| 2024-06 | $7.00 | $6.40 | $0.60 | 63,915.0 | +0.30% |
| 2024-05 | $7.00 | $6.50 | $0.5024 | 191,814.0 | +0.15% |
| 2024-04 | $7.46 | $6.46 | $0.9968 | 304,834.0 | -5.37% |
| 2024-03 | $7.80 | $7.06 | $0.7376 | 52,945.0 | -9.23% |
| 2024-02 | $8.24 | $7.61 | $0.63 | 63,825.0 | -3.11% |
| 2024-01 | $8.59 | $7.95 | $0.6399 | 100,368.0 | +0.00% |
Bogota Financial Corp 주식 (BSBK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.59 | $6.66 | $1.93 | 258,212.0 | +18.21% |
| 2023-11 | $7.50 | $6.81 | $0.69 | 81,206.0 | -7.72% |
| 2023-10 | $7.58 | $7.09 | $0.49 | 103,713.0 | -0.14% |
| 2023-09 | $7.76 | $7.11 | $0.6499 | 463,089.0 | -1.47% |
| 2023-08 | $8.75 | $7.50 | $1.25 | 176,446.0 | -9.96% |
| 2023-07 | $8.50 | $8.06 | $0.44 | 57,284.0 | +2.08% |
| 2023-06 | $8.43 | $7.59 | $0.84 | 96,143.0 | +3.29% |
| 2023-05 | $9.00 | $7.40 | $1.60 | 115,684.0 | -9.71% |
| 2023-04 | $10.24 | $8.50 | $1.74 | 183,629.0 | -12.50% |
| 2023-03 | $11.60 | $9.83 | $1.77 | 121,358.0 | -13.04% |
| 2023-02 | $11.60 | $11.22 | $0.38 | 33,677.0 | +0.61% |
| 2023-01 | $11.75 | $11.18 | $0.57 | 452,770.0 | +2.24% |
2.43%
자본화:
|
볼륨(24시간):