Bogota Financial Corp. (BSBK)
NASDAQ: BSBK · Real-Time Price · USD
7.30
+0.11 (1.53%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Bogota Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 7.04 | 7.04 | 6.88 | 6.90 | 6.90 | -4.03% | 468 |
| Apr 23, 2025 | 7.01 | 7.20 | 7.01 | 7.19 | 7.19 | 2.28% | 22,643 |
| Apr 22, 2025 | 7.35 | 7.35 | 6.91 | 7.03 | 7.03 | 2.33% | 5,933 |
| Apr 21, 2025 | 7.30 | 7.36 | 6.85 | 6.87 | 6.87 | -0.51% | 4,304 |
| Apr 17, 2025 | 6.72 | 7.40 | 6.72 | 6.91 | 6.91 | -5.98% | 3,861 |
| Apr 16, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 7.84% | 452 |
| Apr 15, 2025 | 7.49 | 7.49 | 6.81 | 6.81 | 6.81 | - | 2,093 |
| Apr 14, 2025 | 7.05 | 7.05 | 6.79 | 6.81 | 6.81 | -2.01% | 3,329 |
| Apr 11, 2025 | 6.87 | 7.21 | 6.87 | 6.95 | 6.95 | -1.19% | 1,530 |
| Apr 10, 2025 | 7.00 | 7.03 | 7.00 | 7.03 | 7.03 | 0.59% | 1,362 |
| Apr 9, 2025 | 7.07 | 7.16 | 6.87 | 6.99 | 6.99 | -1.88% | 1,429 |
| Apr 8, 2025 | 6.69 | 7.16 | 6.69 | 7.13 | 7.13 | 0.88% | 1,316 |
| Apr 7, 2025 | 7.07 | 7.14 | 6.59 | 7.07 | 7.07 | -1.60% | 2,314 |
| Apr 4, 2025 | 7.08 | 7.22 | 7.08 | 7.18 | 7.18 | -4.14% | 4,679 |
| Apr 3, 2025 | 7.60 | 7.60 | 7.21 | 7.49 | 7.49 | -1.58% | 3,448 |
| Apr 2, 2025 | 7.71 | 7.72 | 7.47 | 7.61 | 7.61 | -0.91% | 1,228 |
| Apr 1, 2025 | 7.67 | 7.68 | 7.60 | 7.68 | 7.68 | 0.26% | 2,022 |
| Mar 31, 2025 | 7.68 | 7.68 | 7.66 | 7.66 | 7.66 | -0.39% | 1,021 |
| Mar 28, 2025 | 7.51 | 7.69 | 7.51 | 7.69 | 7.69 | 0.13% | 2,829 |
| Mar 27, 2025 | 7.55 | 7.73 | 7.42 | 7.68 | 7.68 | 1.72% | 5,046 |
| Mar 26, 2025 | 7.71 | 7.71 | 7.51 | 7.55 | 7.55 | -1.05% | 9,982 |
| Mar 25, 2025 | 7.62 | 7.75 | 7.60 | 7.63 | 7.63 | -1.09% | 5,304 |
| Mar 24, 2025 | 7.75 | 7.75 | 7.62 | 7.71 | 7.71 | -0.59% | 1,775 |
| Mar 21, 2025 | 7.75 | 7.76 | 7.65 | 7.76 | 7.76 | 0.39% | 3,627 |
| Mar 20, 2025 | 7.70 | 7.78 | 7.70 | 7.73 | 7.73 | -0.90% | 1,004 |
| Mar 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.43% | 499 |
| Mar 18, 2025 | 7.79 | 7.80 | 7.60 | 7.69 | 7.69 | 0.39% | 2,621 |
| Mar 17, 2025 | 7.80 | 7.80 | 7.63 | 7.66 | 7.66 | -2.17% | 6,882 |
| Mar 14, 2025 | 7.74 | 7.86 | 7.66 | 7.83 | 7.83 | 2.82% | 10,134 |
| Mar 13, 2025 | 7.80 | 7.92 | 7.61 | 7.62 | 7.62 | -0.33% | 9,133 |
| Mar 12, 2025 | 7.98 | 7.98 | 7.64 | 7.64 | 7.64 | -2.05% | 6,206 |
| Mar 11, 2025 | 7.87 | 7.98 | 7.74 | 7.80 | 7.80 | -0.13% | 6,484 |
| Mar 10, 2025 | 7.98 | 8.00 | 7.81 | 7.81 | 7.81 | -2.38% | 2,963 |
| Mar 7, 2025 | 7.88 | 8.02 | 7.80 | 8.00 | 8.00 | 0.13% | 2,170 |
| Mar 6, 2025 | 7.76 | 7.99 | 7.76 | 7.99 | 7.99 | 1.01% | 2,633 |
| Mar 5, 2025 | 8.01 | 8.03 | 7.88 | 7.91 | 7.91 | 0.32% | 4,418 |
| Mar 4, 2025 | 7.96 | 8.00 | 7.89 | 7.89 | 7.89 | 0.83% | 8,250 |
| Mar 3, 2025 | 7.93 | 8.02 | 7.82 | 7.82 | 7.82 | -1.76% | 8,944 |
| Feb 28, 2025 | 7.76 | 8.00 | 7.76 | 7.96 | 7.96 | 0.13% | 15,691 |
| Feb 27, 2025 | 8.00 | 8.00 | 7.82 | 7.95 | 7.95 | 0.25% | 5,827 |
| Feb 26, 2025 | 7.88 | 7.98 | 7.88 | 7.93 | 7.93 | 0.13% | 4,159 |
| Feb 25, 2025 | 7.83 | 7.96 | 7.78 | 7.92 | 7.92 | 0.89% | 8,344 |
| Feb 24, 2025 | 7.92 | 8.03 | 7.85 | 7.85 | 7.85 | -1.13% | 4,436 |
| Feb 21, 2025 | 7.79 | 8.03 | 7.79 | 7.94 | 7.94 | -1.24% | 10,914 |
| Feb 20, 2025 | 7.78 | 8.10 | 7.78 | 8.04 | 8.04 | -0.12% | 3,548 |
| Feb 19, 2025 | 7.74 | 8.16 | 7.74 | 8.05 | 8.05 | 3.74% | 8,753 |
| Feb 18, 2025 | 7.70 | 7.96 | 7.70 | 7.76 | 7.76 | -2.39% | 4,789 |
| Feb 14, 2025 | 7.95 | 7.95 | 7.94 | 7.95 | 7.95 | 1.60% | 3,039 |
| Feb 13, 2025 | 7.71 | 7.92 | 7.71 | 7.83 | 7.83 | 0.84% | 2,602 |
| Feb 12, 2025 | 7.92 | 7.94 | 7.76 | 7.76 | 7.76 | -2.27% | 2,676 |