U.S. markets open in 2 hours 20 minutes
F S&P 500
5,203.25 -9.50 (-0.18%) F Dow Jones
39,128.00 -67.00 (-0.17%) F Nasdaq
18,140.50 -46.00 (-0.25%) E-mini Russell 2000 Index Futur
2,056.70 -8.10 (-0.39%) Petróleo
79.77 +0.78 (+0.99%) Oro
2,318.00 -4.30 (-0.19%)
Bank of Botetourt (BORT)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:31PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 28.45 | 28.45 | 28.40 | 28.40 | 28.40 | 600 |
| 07 may 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 06 may 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 03 may 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 02 may 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 01 may 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 30 abr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1,800 |
| 29 abr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 26 abr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 200 |
| 25 abr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 24 abr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 23 abr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 22 abr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 19 abr 2024 | 28.42 | 28.60 | 28.41 | 28.60 | 28.60 | 500 |
| 18 abr 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 17 abr 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 16 abr 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 4,000 |
| 15 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 12 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 11 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 10 abr 2024 | 28.75 | 29.00 | 28.75 | 29.00 | 29.00 | 300 |
| 09 abr 2024 | 28.48 | 28.48 | 28.44 | 28.45 | 28.45 | 12,600 |
| 08 abr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 05 abr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 04 abr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 03 abr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 02 abr 2024 | 28.69 | 28.75 | 28.65 | 28.65 | 28.65 | 1,400 |
| 01 abr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 28 mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 27 mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 26 mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 25 mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 2,000 |
| 22 mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 21 mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 4,000 |
| 20 mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 100 |
| 19 mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 100 |
| 18 mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1,900 |
| 15 mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 14 mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 500 |
| 13 mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 2,300 |
| 12 mar 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 11 mar 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 08 mar 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 300 |
| 07 mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 06 mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 05 mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 100 |
| 04 mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 01 mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 29 feb 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 1,600 |
| 28 feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 27 feb 2024 | 28.60 | 28.96 | 28.40 | 28.40 | 28.40 | 1,200 |
| 26 feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 100 |
| 23 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 22 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 21 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 100 |
| 20 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 16 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 200 |
| 15 feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 300 |
| 14 feb 2024 | 28.45 | 28.75 | 28.45 | 28.75 | 28.75 | 2,600 |
| 13 feb 2024 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | 4,400 |
| 12 feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 09 feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 09 feb 2024 | 0.2 Dividendo | |||||
| 08 feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.05 | - |
| 07 feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.05 | - |
| 06 feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.05 | - |
| 05 feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.05 | 200 |
| 02 feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.05 | - |
| 01 feb 2024 | 28.88 | 29.25 | 28.88 | 29.25 | 29.05 | 1,100 |
| 31 ene 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.55 | 100 |
| 30 ene 2024 | 29.00 | 29.00 | 28.87 | 29.00 | 28.80 | 5,300 |
| 29 ene 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.68 | - |
| 26 ene 2024 | 29.00 | 29.00 | 28.88 | 28.88 | 28.68 | 8,100 |
| 25 ene 2024 | 28.75 | 29.00 | 28.75 | 29.00 | 28.80 | 700 |
| 24 ene 2024 | 29.00 | 29.00 | 28.81 | 28.81 | 28.61 | 3,500 |
| 23 ene 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.65 | 4,200 |
| 22 ene 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.15 | - |
| 19 ene 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.15 | - |
| 18 ene 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.15 | - |
| 17 ene 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.15 | - |
| 16 ene 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.15 | - |
| 12 ene 2024 | 28.95 | 29.35 | 28.95 | 29.35 | 29.15 | 600 |
| 11 ene 2024 | 28.60 | 28.60 | 28.54 | 28.54 | 28.34 | 1,900 |
| 10 ene 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.47 | - |
| 09 ene 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.47 | - |
| 08 ene 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.47 | - |
| 05 ene 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.47 | - |
| 04 ene 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.47 | 3,400 |
| 03 ene 2024 | 29.00 | 29.20 | 28.67 | 28.67 | 28.47 | 2,900 |
| 02 ene 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.21 | 500 |
| 29 dic 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.21 | 1,700 |
| 28 dic 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.21 | 200 |
| 27 dic 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.21 | - |
| 26 dic 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.21 | - |
| 22 dic 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.21 | - |
| 21 dic 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.21 | - |
| 20 dic 2023 | 28.85 | 28.85 | 28.40 | 28.40 | 28.21 | 1,400 |
| 19 dic 2023 | 28.60 | 28.61 | 28.60 | 28.61 | 28.41 | 2,200 |
| 18 dic 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.40 | 100 |
| 15 dic 2023 | 28.61 | 28.61 | 28.61 | 28.61 | 28.41 | 1,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.