Stockscreener 앱 받기
7.9998
1.26%
0.0998
시간 외 거래:
8.00
0.0002
+0.00%
Bogota Financial Corp 주식 (BSBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $8.10 | $7.90 | $0.1959 | 3,632.0 | +1.26% |
| 2024-11-20 | $8.08 | $7.86 | $0.22 | 13,703.0 | -1.99% |
| 2024-11-19 | $8.23 | $8.02 | $0.22 | 6,986.0 | +0.75% |
| 2024-11-18 | $8.15 | $7.79 | $0.356 | 5,819.0 | -2.45% |
| 2024-11-15 | $8.20 | $7.99 | $0.2163 | 554.0 | +1.88% |
| 2024-11-14 | $8.30 | $8.05 | $0.2515 | 8,361.0 | -0.40% |
| 2024-11-13 | $8.32 | $8.08 | $0.2378 | 1,855.0 | -0.71% |
| 2024-11-12 | $8.29 | $8.05 | $0.244 | 1,672.0 | +0.99% |
| 2024-11-11 | $8.28 | $8.05 | $0.23 | 6,985.0 | +0.12% |
| 2024-11-08 | $8.15 | $8.05 | $0.1013 | 3,215.0 | +0.00% |
| 2024-11-07 | $8.30 | $7.93 | $0.3658 | 2,426.0 | -2.42% |
| 2024-11-06 | $8.26 | $7.98 | $0.2756 | 1,171.0 | +3.90% |
| 2024-11-05 | $8.16 | $7.90 | $0.2589 | 6,711.0 | -1.24% |
| 2024-11-04 | $8.33 | $7.91 | $0.42 | 16,802.0 | -3.36% |
| 2024-11-01 | $8.32 | $8.00 | $0.32 | 20,836.0 | +2.97% |
| 2024-10-31 | $8.08 | $8.00 | $0.08 | 1,123.0 | +1.64% |
| 2024-10-30 | $8.39 | $7.95 | $0.438 | 8,382.0 | -5.20% |
| 2024-10-29 | $8.39 | $7.95 | $0.4358 | 1,473.0 | +3.98% |
| 2024-10-28 | $8.07 | $7.95 | $0.125 | 760.0 | -0.43% |
| 2024-10-25 | $8.10 | $7.91 | $0.19 | 2,964.0 | +0.66% |
| 2024-10-24 | $8.10 | $7.80 | $0.30 | 16,093.0 | +0.58% |
| 2024-10-23 | $8.29 | $7.92 | $0.365 | 15,490.0 | -0.99% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.33 | $7.79 | $0.536 | 104,360.0 | -0.99% |
| 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% |
Bogota Financial Corp 주식 (BSBK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.55 | $11.09 | $0.4567 | 811,961.0 | -2.10% |
| 2022-11 | $11.45 | $11.16 | $0.29 | 258,882.0 | +1.87% |
| 2022-10 | $11.23 | $11.02 | $0.21 | 70,831.0 | +1.72% |
| 2022-09 | $11.10 | $0.00 | $11.10 | 223,830.0 | -0.09% |
| 2022-08 | $11.12 | $11.01 | $0.11 | 98,166.0 | -0.36% |
| 2022-07 | $11.22 | $11.01 | $0.21 | 119,475.0 | -1.25% |
| 2022-06 | $11.29 | $11.08 | $0.21 | 302,893.0 | +0.54% |
| 2022-05 | $11.20 | $10.67 | $0.53 | 193,526.0 | +3.24% |
| 2022-04 | $10.90 | $10.68 | $0.216 | 204,493.0 | +0.75% |
| 2022-03 | $10.80 | $10.26 | $0.54 | 255,556.0 | +3.51% |
| 2022-02 | $10.45 | $9.95 | $0.50 | 117,138.0 | +3.98% |
| 2022-01 | $10.12 | $9.95 | $0.17 | 96,100.0 | -2.16% |
1.07%
0.10%
자본화:
|
볼륨(24시간):