Hot Features
프리미엄
Bogota Financial Corporation (BSBK)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -1.82260024301 | 8.23 | 8.2727 | 7.95 | 3304 | 8.09091294 | CS |
| 4 | 0.095 | 1.18973074515 | 7.985 | 8.29 | 7.794 | 4552 | 8.07116793 | CS |
| 12 | 0.46 | 6.03674540682 | 7.62 | 8.66 | 7.33 | 7312 | 8.15266077 | CS |
| 26 | 1.34 | 19.881305638 | 6.74 | 8.66 | 6.4 | 6918 | 7.66204662 | CS |
| 52 | 1.42 | 21.3213213213 | 6.66 | 8.66 | 6.4 | 6883 | 7.45566991 | CS |
| 156 | -2.0801 | -20.4732236887 | 10.1601 | 11.75 | 6.4 | 8722 | 9.4257484 | CS |
| 260 | -3.51 | -30.284728214 | 11.59 | 11.9 | 6.07 | 13293 | 9.48758881 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734046500 | 8.08 | 0.1 | 1.25 | 8.16 | 8.16 | 8 | 1483 |
| 1733960100 | 7.98 | -0.22 | -2.68 | 8.2 | 8.2 | 7.95 | 8088 |
| 1733873700 | 8.2 | -0.05 | -0.61 | 8.1641999 | 8.2727 | 8.1 | 2857 |
| 1733787300 | 8.25 | 0.03 | 0.36 | 8.13 | 8.2708 | 7.97 | 2454 |
| 1733528100 | 8.22 | 0.11 | 1.36 | 8.23 | 8.23 | 8 | 1636 |
| 1733441700 | 8.11 | 0.05 | 0.68 | 7.918 | 8.18 | 7.918 | 4347 |
| 1733355300 | 8.055 | -0.05 | -0.56 | 8.03 | 8.055 | 7.92 | 325 |
| 1733268900 | 8.1 | 0.04 | 0.43 | 8.075 | 8.22 | 8 | 7801 |
| 1733182500 | 8.065 | -0.05 | -0.55 | 8.08 | 8.255 | 8 | 3068 |
| 1732917840 | 8.11 | 0.1 | 1.25 | 8.2162 | 8.2199 | 8.045 | 2342 |
| 1732750500 | 8.01 | -0.21 | -2.55 | 8.08 | 8.2899999 | 8.01 | 2418 |
| 1732664100 | 8.22 | 0.1 | 1.23 | 8.2030999 | 8.22 | 7.92 | 13697 |
| 1732577700 | 8.1199999 | -0.09 | -1.10 | 8.125 | 8.25 | 8.03 | 4299 |
| 1732318500 | 8.21 | 0.21 | 2.63 | 8.22 | 8.23 | 8.21 | 990 |
| 1732232100 | 7.9998 | 0.1 | 1.26 | 7.91 | 8.23 | 7.8991 | 3632 |
| 1732145700 | 7.9 | -0.16 | -1.99 | 8.03 | 8.08 | 7.86 | 13701 |
| 1732059300 | 8.06 | 0.06 | 0.75 | 8.015 | 8.235 | 8.015 | 6983 |
| 1731972900 | 8 | -0.2 | -2.45 | 8.14 | 8.15 | 7.794 | 5819 |
| 1731713700 | 8.2013 | 0.15 | 1.88 | 7.985 | 8.2013 | 7.985 | 552 |
| 1731627300 | 8.05 | -0.03 | -0.40 | 8.3015 | 8.3015 | 8.05 | 8361 |
| 1731540900 | 8.0822 | -0.06 | -0.71 | 8.32 | 8.32 | 8.0822 | 1853 |
| 1731454500 | 8.14 | 0.08 | 0.99 | 8.2941 | 8.2941 | 8.0501 | 1672 |
| 1731368100 | 8.06 | 0.01 | 0.12 | 8.05 | 8.28 | 8.05 | 6985 |
| 1731108900 | 8.05 | 0 | 0.00 | 8.15 | 8.1513 | 8.05 | 3212 |
| 1731022500 | 8.05 | -0.2 | -2.42 | 8.0773 | 8.19 | 7.9342 | 2325 |
| 1730936100 | 8.25 | 0.31 | 3.90 | 7.9918 | 8.2556 | 7.86 | 1170 |
| 1730849700 | 7.94 | -0.1 | -1.24 | 8.06 | 8.16 | 7.9011 | 6455 |
| 1730763300 | 8.0399999 | -0.28 | -3.36 | 8.3 | 8.33 | 7.91 | 16802 |
| 1730500500 | 8.3199 | 0.24 | 2.97 | 8.22 | 8.32 | 8 | 20835 |
| 1730414100 | 8.08 | 0.13 | 1.64 | 8.05 | 8.08 | 7.95 | 995 |
| 1730327700 | 7.95 | -0.44 | -5.20 | 8.21 | 8.388 | 7.95 | 8281 |
| 1730241300 | 8.3858 | 0.32 | 3.98 | 8.38 | 8.3858 | 7.95 | 1473 |
| 1730154900 | 8.065 | -0.04 | -0.43 | 8.08 | 8.08 | 7.945 | 664 |
| 1729895700 | 8.1 | 0.05 | 0.66 | 8.1 | 8.1 | 7.9 | 2964 |
| 1729809300 | 8.0466 | 0.05 | 0.58 | 8.05 | 8.1 | 7.8 | 15992 |
| 1729722900 | 8 | -0.08 | -0.99 | 8.2286 | 8.2899999 | 7.92 | 15489 |
| 1729636500 | 8.08 | -0.2 | -2.42 | 8.2232 | 8.43 | 8.0601 | 7971 |
| 1729550100 | 8.28 | 0.24 | 2.98 | 8.1 | 8.3798999 | 8.1 | 2002 |
| 1729290900 | 8.0401 | -0.29 | -3.48 | 8.215 | 8.215 | 8.0401 | 860 |
| 1729204500 | 8.33 | 0.05 | 0.60 | 8.2556 | 8.38 | 8.05 | 4400 |
| 1729118100 | 8.28 | -0.05 | -0.60 | 8.1539 | 8.35 | 8.0367 | 7877 |
| 1729031700 | 8.33 | -0.02 | -0.24 | 8.32 | 8.39 | 7.91 | 2060 |
| 1728945300 | 8.35 | 0.12 | 1.46 | 8.15 | 8.45 | 8.1205 | 934 |
| 1728686100 | 8.23 | 0.15 | 1.86 | 8.1 | 8.3516999 | 7.9 | 15819 |
| 1728599700 | 8.08 | 0.01 | 0.13 | 8.0566 | 8.4399 | 7.72 | 13005 |
| 1728513300 | 8.0693 | 0.09 | 1.18 | 7.945 | 8.265 | 7.8 | 23817 |
| 1728426900 | 7.975 | -0.03 | -0.31 | 8 | 8.18 | 7.76 | 25203 |
| 1728340500 | 8 | -0.06 | -0.72 | 8.1 | 8.47 | 7.9 | 10795 |
| 1728081300 | 8.0578 | 0.03 | 0.35 | 8.0578 | 8.0578 | 8.0578 | 151 |
| 1727994900 | 8.03 | -0.2 | -2.42 | 8.15 | 8.2998999 | 8.0001 | 4469 |
| 1727908500 | 8.2289999 | -0.08 | -0.92 | 8.23 | 8.34 | 8 | 2308 |
| 1727822100 | 8.3054 | 0.02 | 0.19 | 8.16 | 8.48 | 7.9802 | 6295 |
| 1727735520 | 8.2899999 | 0.13 | 1.59 | 8.08 | 8.2899999 | 7.6001 | 4960 |
| 1727476500 | 8.16 | 0.04 | 0.49 | 8.15 | 8.4999 | 7.967 | 7327 |
| 1727390100 | 8.1199999 | -0.23 | -2.75 | 8.3 | 8.6029 | 8.09 | 12660 |
| 1727303700 | 8.35 | -0.22 | -2.57 | 8.5 | 8.66 | 7.74 | 17041 |
| 1727217300 | 8.57 | 0.23 | 2.76 | 8.19 | 8.57 | 7.78 | 10343 |
| 1727130900 | 8.34 | -0.08 | -0.95 | 8.2899999 | 8.65 | 8.03 | 14451 |
| 1726871700 | 8.42 | 0.67 | 8.65 | 7.62 | 8.4899 | 7.33 | 34641 |
| 1726785300 | 7.75 | 0.13 | 1.71 | 7.4619 | 7.75 | 7.3 | 5707 |
| 1726698900 | 7.62 | 0.32 | 4.38 | 7.425 | 7.75 | 7.275 | 16490 |
| 1726612500 | 7.3 | -0.24 | -3.18 | 7.2162 | 7.57 | 7.2162 | 10624 |
| 1726526100 | 7.54 | 0.34 | 4.72 | 7.22 | 7.545 | 7.11 | 10171 |
| 1726266900 | 7.2 | 0.01 | 0.14 | 7.2 | 7.38 | 7.07 | 13100 |
