U.S. markets open in 3 hours 43 minutes
F S&P 500
5,198.25 -14.50 (-0.28%) F Dow Jones
39,102.00 -93.00 (-0.24%) F Nasdaq
18,123.00 -63.50 (-0.35%) E-mini Russell 2000 Index Futur
2,055.20 -9.60 (-0.46%) Petróleo
79.42 +0.43 (+0.54%) Oro
2,315.80 -6.50 (-0.28%)
Bogota Financial Corp. (BSBK)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM 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 | 6.73 | 6.76 | 6.61 | 6.61 | 6.61 | 1,100 |
| 07 may 2024 | 6.71 | 6.71 | 6.61 | 6.61 | 6.61 | 1,200 |
| 06 may 2024 | 6.68 | 6.79 | 6.55 | 6.55 | 6.55 | 3,300 |
| 03 may 2024 | 6.73 | 6.73 | 6.60 | 6.60 | 6.60 | 500 |
| 02 may 2024 | 6.66 | 6.86 | 6.66 | 6.77 | 6.77 | 21,500 |
| 01 may 2024 | 6.87 | 6.87 | 6.65 | 6.80 | 6.80 | 3,600 |
| 30 abr 2024 | 6.60 | 6.73 | 6.60 | 6.70 | 6.70 | 4,300 |
| 29 abr 2024 | 6.80 | 6.84 | 6.60 | 6.77 | 6.77 | 8,000 |
| 26 abr 2024 | 6.95 | 6.95 | 6.77 | 6.90 | 6.90 | 2,300 |
| 25 abr 2024 | 7.02 | 7.03 | 6.76 | 6.76 | 6.76 | 1,900 |
| 24 abr 2024 | 6.80 | 7.46 | 6.80 | 6.81 | 6.81 | 21,600 |
| 23 abr 2024 | 6.76 | 6.76 | 6.74 | 6.74 | 6.74 | 300 |
| 22 abr 2024 | 6.67 | 6.75 | 6.65 | 6.65 | 6.65 | 5,100 |
| 19 abr 2024 | 6.70 | 6.80 | 6.60 | 6.80 | 6.80 | 1,400 |
| 18 abr 2024 | 6.72 | 6.75 | 6.71 | 6.71 | 6.71 | 15,600 |
| 17 abr 2024 | 6.88 | 6.88 | 6.71 | 6.71 | 6.71 | 200 |
| 16 abr 2024 | 6.69 | 6.78 | 6.68 | 6.71 | 6.71 | 8,900 |
| 15 abr 2024 | 6.52 | 6.78 | 6.50 | 6.70 | 6.70 | 15,600 |
| 12 abr 2024 | 6.72 | 6.72 | 6.56 | 6.56 | 6.56 | 3,600 |
| 11 abr 2024 | 6.72 | 6.76 | 6.46 | 6.56 | 6.56 | 5,000 |
| 10 abr 2024 | 6.80 | 6.82 | 6.68 | 6.68 | 6.68 | 2,700 |
| 09 abr 2024 | 6.81 | 6.85 | 6.57 | 6.84 | 6.84 | 4,000 |
| 08 abr 2024 | 6.70 | 6.81 | 6.70 | 6.81 | 6.81 | 600 |
| 05 abr 2024 | 6.85 | 6.87 | 6.82 | 6.87 | 6.87 | 3,800 |
| 04 abr 2024 | 6.80 | 7.17 | 6.73 | 6.85 | 6.85 | 86,000 |
| 03 abr 2024 | 7.14 | 7.14 | 6.76 | 6.82 | 6.82 | 32,900 |
| 02 abr 2024 | 7.12 | 7.27 | 6.99 | 7.24 | 7.24 | 2,300 |
| 01 abr 2024 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | 2,500 |
| 28 mar 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 200 |
| 27 mar 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 26 mar 2024 | 7.20 | 7.20 | 7.06 | 7.06 | 7.06 | 1,300 |
| 25 mar 2024 | 7.23 | 7.23 | 7.11 | 7.11 | 7.11 | 2,200 |
| 22 mar 2024 | 7.13 | 7.37 | 7.13 | 7.37 | 7.37 | 1,300 |
| 21 mar 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 400 |
| 20 mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 19 mar 2024 | 7.24 | 7.35 | 7.16 | 7.16 | 7.16 | 2,800 |
| 18 mar 2024 | 7.30 | 7.48 | 7.14 | 7.14 | 7.14 | 1,800 |
| 15 mar 2024 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 3,700 |
| 14 mar 2024 | 7.38 | 7.38 | 7.12 | 7.30 | 7.30 | 3,500 |
| 13 mar 2024 | 7.35 | 7.52 | 7.35 | 7.36 | 7.36 | 4,900 |
| 12 mar 2024 | 7.30 | 7.35 | 7.30 | 7.32 | 7.32 | 1,800 |
| 11 mar 2024 | 7.49 | 7.49 | 7.40 | 7.40 | 7.40 | 900 |
| 08 mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 600 |
| 07 mar 2024 | 7.38 | 7.48 | 7.38 | 7.40 | 7.40 | 7,700 |
| 06 mar 2024 | 7.64 | 7.70 | 7.31 | 7.50 | 7.50 | 10,700 |
| 05 mar 2024 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | 4,900 |
| 04 mar 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 3,000 |
| 01 mar 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 1,400 |
| 29 feb 2024 | 7.78 | 7.80 | 7.77 | 7.80 | 7.80 | 4,900 |
| 28 feb 2024 | 7.80 | 7.80 | 7.78 | 7.78 | 7.78 | 2,700 |
| 27 feb 2024 | 7.84 | 7.85 | 7.65 | 7.78 | 7.78 | 5,500 |
| 26 feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 400 |
| 23 feb 2024 | 7.94 | 7.94 | 7.61 | 7.87 | 7.87 | 1,700 |
| 22 feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 21 feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 20 feb 2024 | 7.90 | 7.90 | 7.62 | 7.62 | 7.62 | 2,400 |
| 16 feb 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1,000 |
| 15 feb 2024 | 7.98 | 7.98 | 7.76 | 7.76 | 7.76 | 2,400 |
| 14 feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 500 |
| 13 feb 2024 | 7.93 | 7.93 | 7.80 | 7.80 | 7.80 | 4,500 |
| 12 feb 2024 | 7.98 | 7.99 | 7.91 | 7.91 | 7.91 | 2,500 |
| 09 feb 2024 | 8.01 | 8.01 | 7.93 | 7.93 | 7.93 | 2,400 |
| 08 feb 2024 | 8.12 | 8.12 | 8.01 | 8.01 | 8.01 | 5,100 |
| 07 feb 2024 | 7.96 | 8.20 | 7.96 | 8.20 | 8.20 | 4,800 |
| 06 feb 2024 | 8.09 | 8.24 | 8.09 | 8.24 | 8.24 | 2,400 |
| 05 feb 2024 | 8.14 | 8.14 | 8.08 | 8.08 | 8.08 | 3,300 |
| 02 feb 2024 | 8.10 | 8.16 | 8.06 | 8.14 | 8.14 | 17,800 |
| 01 feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 31 ene 2024 | 8.18 | 8.27 | 8.05 | 8.05 | 8.05 | 4,200 |
| 30 ene 2024 | 8.24 | 8.24 | 8.20 | 8.20 | 8.20 | 800 |
| 29 ene 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 26 ene 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 300 |
| 25 ene 2024 | 8.30 | 8.30 | 8.17 | 8.25 | 8.25 | 24,400 |
| 24 ene 2024 | 8.20 | 8.30 | 8.20 | 8.20 | 8.20 | 9,600 |
| 23 ene 2024 | 8.38 | 8.40 | 8.25 | 8.27 | 8.27 | 6,900 |
| 22 ene 2024 | 8.27 | 8.39 | 7.95 | 8.17 | 8.17 | 1,400 |
| 19 ene 2024 | 8.25 | 8.38 | 8.25 | 8.27 | 8.27 | 500 |
| 18 ene 2024 | 8.25 | 8.59 | 8.24 | 8.27 | 8.27 | 7,400 |
| 17 ene 2024 | 8.20 | 8.25 | 8.02 | 8.25 | 8.25 | 4,400 |
| 16 ene 2024 | 8.14 | 8.25 | 8.13 | 8.22 | 8.22 | 15,000 |
| 12 ene 2024 | 8.06 | 8.18 | 8.01 | 8.18 | 8.18 | 4,600 |
| 11 ene 2024 | 8.04 | 8.32 | 8.03 | 8.03 | 8.03 | 3,400 |
| 10 ene 2024 | 8.27 | 8.27 | 8.07 | 8.25 | 8.25 | 1,700 |
| 09 ene 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| 08 ene 2024 | 8.52 | 8.52 | 8.17 | 8.17 | 8.17 | 1,700 |
| 05 ene 2024 | 8.04 | 8.23 | 8.03 | 8.18 | 8.18 | 5,700 |
| 04 ene 2024 | 8.31 | 8.31 | 8.03 | 8.18 | 8.18 | 3,900 |
| 03 ene 2024 | 8.18 | 8.29 | 8.18 | 8.18 | 8.18 | 2,700 |
| 02 ene 2024 | 7.95 | 8.18 | 7.95 | 8.18 | 8.18 | 2,200 |
| 29 dic 2023 | 7.98 | 8.05 | 7.76 | 8.05 | 8.05 | 4,000 |
| 28 dic 2023 | 8.01 | 8.38 | 7.90 | 8.04 | 8.04 | 10,000 |
| 27 dic 2023 | 7.56 | 8.18 | 7.56 | 8.10 | 8.10 | 6,200 |
| 26 dic 2023 | 7.97 | 8.39 | 7.37 | 8.15 | 8.15 | 9,700 |
| 22 dic 2023 | 7.55 | 8.59 | 7.55 | 8.34 | 8.34 | 9,100 |
| 21 dic 2023 | 7.87 | 8.23 | 7.80 | 7.92 | 7.92 | 5,900 |
| 20 dic 2023 | 8.13 | 8.13 | 7.96 | 7.96 | 7.96 | 16,800 |
| 19 dic 2023 | 7.75 | 8.33 | 7.75 | 8.33 | 8.33 | 10,300 |
| 18 dic 2023 | 7.65 | 7.72 | 7.61 | 7.65 | 7.65 | 8,000 |
| 15 dic 2023 | 7.39 | 7.84 | 7.39 | 7.65 | 7.65 | 8,700 |
| 14 dic 2023 | 7.02 | 7.85 | 7.02 | 7.60 | 7.60 | 27,800 |
| *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.