Bank of Botetourt (BORT)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:03PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1,200 |
| 17 May 2024 | 28.74 | 29.00 | 28.56 | 28.56 | 28.56 | 13,300 |
| 16 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 15 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 100 |
| 14 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 13 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 10 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 09 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 09 May 2024 | 0.2 Dividend | |||||
| 08 May 2024 | 28.45 | 28.45 | 28.40 | 28.40 | 28.20 | 600 |
| 07 May 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.55 | - |
| 06 May 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.55 | - |
| 03 May 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.55 | - |
| 02 May 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.55 | - |
| 01 May 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.55 | - |
| 30 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.55 | 1,800 |
| 29 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.40 | - |
| 26 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.40 | 200 |
| 25 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.40 | - |
| 24 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.40 | - |
| 23 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.40 | - |
| 22 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.40 | - |
| 19 Apr 2024 | 28.42 | 28.60 | 28.41 | 28.60 | 28.40 | 500 |
| 18 Apr 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.32 | - |
| 17 Apr 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.32 | - |
| 16 Apr 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.32 | 4,000 |
| 15 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.80 | - |
| 12 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.80 | - |
| 11 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.80 | - |
| 10 Apr 2024 | 28.75 | 29.00 | 28.75 | 29.00 | 28.80 | 300 |
| 09 Apr 2024 | 28.48 | 28.48 | 28.44 | 28.45 | 28.25 | 12,600 |
| 08 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.45 | - |
| 05 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.45 | - |
| 04 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.45 | - |
| 03 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.45 | - |
| 02 Apr 2024 | 28.69 | 28.75 | 28.65 | 28.65 | 28.45 | 1,400 |
| 01 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.26 | - |
| 28 Mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.26 | - |
| 27 Mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.26 | - |
| 26 Mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.26 | - |
| 25 Mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.26 | 2,000 |
| 22 Mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.26 | - |
| 21 Mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.26 | 4,000 |
| 20 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.20 | 100 |
| 19 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.20 | 100 |
| 18 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.20 | 1,900 |
| 15 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.20 | - |
| 14 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.20 | 500 |
| 13 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.30 | 2,300 |
| 12 Mar 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.21 | - |
| 11 Mar 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.21 | - |
| 08 Mar 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.21 | 300 |
| 07 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.20 | - |
| 06 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.20 | - |
| 05 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.20 | 100 |
| 04 Mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.31 | - |
| 01 Mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.31 | - |
| 29 Feb 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.31 | 1,600 |
| 28 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.20 | - |
| 27 Feb 2024 | 28.60 | 28.96 | 28.40 | 28.40 | 28.20 | 1,200 |
| 26 Feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.35 | 100 |
| 23 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.80 | - |
| 22 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.80 | - |
| 21 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.80 | 100 |
| 20 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.80 | - |
| 16 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.80 | 200 |
| 15 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.55 | 300 |
| 14 Feb 2024 | 28.45 | 28.75 | 28.45 | 28.75 | 28.55 | 2,600 |
| 13 Feb 2024 | 29.00 | 29.00 | 28.50 | 28.50 | 28.30 | 4,400 |
| 12 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.04 | - |
| 09 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.04 | - |
| 09 Feb 2024 | 0.2 Dividend | |||||
| 08 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.85 | - |
| 07 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.85 | - |
| 06 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.85 | - |
| 05 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.85 | 200 |
| 02 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.85 | - |
| 01 Feb 2024 | 28.88 | 29.25 | 28.88 | 29.25 | 28.85 | 1,100 |
| 31 Jan 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.35 | 100 |
| 30 Jan 2024 | 29.00 | 29.00 | 28.87 | 29.00 | 28.60 | 5,300 |
| 29 Jan 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.48 | - |
| 26 Jan 2024 | 29.00 | 29.00 | 28.88 | 28.88 | 28.48 | 8,100 |
| 25 Jan 2024 | 28.75 | 29.00 | 28.75 | 29.00 | 28.60 | 700 |
| 24 Jan 2024 | 29.00 | 29.00 | 28.81 | 28.81 | 28.41 | 3,500 |
| 23 Jan 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.45 | 4,200 |
| 22 Jan 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.94 | - |
| 19 Jan 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.94 | - |
| 18 Jan 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.94 | - |
| 17 Jan 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.94 | - |
| 16 Jan 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.94 | - |
| 12 Jan 2024 | 28.95 | 29.35 | 28.95 | 29.35 | 28.94 | 600 |
| 11 Jan 2024 | 28.60 | 28.60 | 28.54 | 28.54 | 28.15 | 1,900 |
| 10 Jan 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.27 | - |
| 09 Jan 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.27 | - |
| 08 Jan 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.27 | - |
| 05 Jan 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.27 | - |
| 04 Jan 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.27 | 3,400 |
| 03 Jan 2024 | 29.00 | 29.20 | 28.67 | 28.67 | 28.27 | 2,900 |
| 02 Jan 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.01 | 500 |
| 29 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.01 | 1,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.