Black Oak Emerging Technology Fund
BOGSXNASDAQFinancial Services● Active
$11.44
+$0.16(+1.42%)
Market Cap$60713510
P/E Ratio—
52W High$11.67
52W Low$7.62
Black Oak Emerging Technology Fund（BOGSX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bogsx · 日线历史（复权）· FMP · 截至 2026年6月12日
5-Year High5Y
$11.67
Jun 3, 2026
-2.0% from here
5-Year Low5Y
$5.90
Oct 14, 2022
+93.9% from low
IPO Priceadj.
$10.00
Dec 29, 2000
+14.4% since IPO
1 Year Ago
$7.73
Jun 16, 2025
+48.0% in 1Y
5 Years Ago
$8.47
Jun 14, 2021
+35.1% in 5Y
10 Years Ago
$4.18
Jun 14, 2016
+173.7% in 10Y
Historical Price Data · BOGSX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0K | +0.00% |
| Jun 11, 2026 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0K | +0.00% |
| Jun 10, 2026 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0K | +0.00% |
| Jun 9, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0K | +0.00% |
| Jun 8, 2026 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0K | +0.00% |
| Jun 5, 2026 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0K | +0.00% |
| Jun 4, 2026 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0K | +0.00% |
| Jun 3, 2026 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0K | +0.00% |
| Jun 2, 2026 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0K | +0.00% |
| Jun 1, 2026 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0K | +0.00% |
| May 29, 2026 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0K | +0.00% |
| May 28, 2026 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0K | +0.00% |
| May 27, 2026 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0K | +0.00% |
| May 26, 2026 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0K | +0.00% |
| May 22, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0K | +0.00% |
| May 21, 2026 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0K | +0.00% |
| May 20, 2026 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0K | +0.00% |
| May 19, 2026 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0K | +0.00% |
| May 18, 2026 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0K | +0.00% |
| May 15, 2026 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BOGSX
Jan 1 → Dec 31 · 6 years2026+39.0%$8.23 → $11.44
+39.0%
2025+12.4%$7.25 → $8.15
+12.4%
2024+3.6%$6.98 → $7.23
+3.6%
2023+14.4%$6.23 → $7.13
+14.4%
2022-29.7%$8.93 → $6.28
-29.7%
2021+4.9%$8.39 → $8.80
+4.9%
Best Year2026 · +39.0%
Worst Year2022 · -29.7%
Positive Years5 / 6
Avg Annual Return+7.4%
6Y Total Return+36.4%
6Y CAGR~+5.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$489.25+0.00%
Mkt Cap $1.06T
Berkshire Hathaway Inc.
BRK-A
$733,370.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$320.72+0.00%
Mkt Cap $859.4B
Visa Inc.
V
$322.39+0.00%
Mkt Cap $618.0B
Mastercard Incorporated
MA
$489.98+0.00%
Mkt Cap $432.9B
Bank of America Corporation
BAC
$56.02+0.00%
Mkt Cap $397.6B
Royal Bank of Canada
RY.TO
$278.93+0.00%
Mkt Cap $389.6BWhat If You Invested in BOGSX?
If you invested $1,000 in BOGSX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,737
Total Return+173.7%
CAGR~+10.6% / yr
Profit+$1,737
Based on Jun 14, 2016 · $4.18Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Black Oak Emerging Technology Fund（BOGSX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $11.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BOGSX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BOGSX 历史股价FMP 日线复权 OHLCV