Bogota Financial Corp. (BSBK)
NASDAQ: BSBK · Real-Time Price · USD
9.09
+0.30 (3.38%)
At close: Aug 15, 2025, 4:00 PM
9.13
+0.04 (0.39%)
After-hours: Aug 15, 2025, 4:00 PM EDT
Bogota Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.84 | 9.14 | 8.83 | 9.09 | 9.09 | 3.38% | 15,284 |
| Aug 14, 2025 | 8.70 | 8.79 | 8.61 | 8.79 | 8.79 | 1.30% | 7,186 |
| Aug 13, 2025 | 8.52 | 8.68 | 8.52 | 8.68 | 8.68 | 1.52% | 27,610 |
| Aug 12, 2025 | 8.46 | 8.60 | 8.29 | 8.55 | 8.55 | 1.66% | 38,134 |
| Aug 11, 2025 | 8.35 | 8.41 | 8.35 | 8.41 | 8.41 | 0.12% | 377 |
| Aug 8, 2025 | 8.30 | 8.40 | 8.26 | 8.40 | 8.40 | 1.20% | 2,932 |
| Aug 7, 2025 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -0.78% | 2,504 |
| Aug 6, 2025 | 8.55 | 8.55 | 8.34 | 8.37 | 8.37 | -0.71% | 3,900 |
| Aug 5, 2025 | 8.63 | 8.63 | 8.42 | 8.43 | 8.43 | -2.26% | 1,602 |
| Aug 4, 2025 | 8.74 | 8.99 | 8.26 | 8.62 | 8.62 | 3.23% | 5,441 |
| Aug 1, 2025 | 8.25 | 8.50 | 8.17 | 8.35 | 8.35 | 0.91% | 14,109 |
| Jul 31, 2025 | 8.10 | 8.50 | 8.10 | 8.28 | 8.28 | 2.03% | 20,106 |
| Jul 30, 2025 | 8.16 | 8.16 | 8.10 | 8.11 | 8.11 | -0.49% | 957 |
| Jul 29, 2025 | 8.10 | 8.16 | 8.10 | 8.15 | 8.15 | -0.12% | 3,023 |
| Jul 28, 2025 | 8.18 | 8.18 | 8.01 | 8.16 | 8.16 | 1.24% | 10,939 |
| Jul 25, 2025 | 8.01 | 8.13 | 8.01 | 8.06 | 8.06 | 0.62% | 5,809 |
| Jul 24, 2025 | 8.17 | 8.25 | 7.99 | 8.01 | 8.01 | -1.97% | 5,457 |
| Jul 23, 2025 | 8.17 | 8.17 | 8.03 | 8.17 | 8.17 | 1.88% | 3,882 |
| Jul 22, 2025 | 8.06 | 8.23 | 8.00 | 8.02 | 8.02 | -2.46% | 10,380 |
| Jul 21, 2025 | 8.15 | 8.22 | 8.01 | 8.22 | 8.22 | 2.52% | 6,005 |
| Jul 18, 2025 | 8.08 | 8.08 | 8.00 | 8.02 | 8.02 | 0.12% | 2,082 |
| Jul 17, 2025 | 8.10 | 8.10 | 8.01 | 8.01 | 8.01 | - | 1,863 |
| Jul 16, 2025 | 8.18 | 8.18 | 8.01 | 8.01 | 8.01 | -0.50% | 4,112 |
| Jul 15, 2025 | 8.17 | 8.17 | 7.99 | 8.05 | 8.05 | 0.50% | 6,345 |
| Jul 14, 2025 | 8.07 | 8.17 | 7.90 | 8.01 | 8.01 | 2.17% | 1,118 |
| Jul 11, 2025 | 8.20 | 8.25 | 7.81 | 7.84 | 7.84 | -4.94% | 2,025 |
| Jul 10, 2025 | 7.90 | 8.25 | 7.76 | 8.25 | 8.25 | 2.57% | 7,589 |
| Jul 9, 2025 | 8.05 | 8.24 | 8.01 | 8.04 | 8.04 | 0.12% | 4,050 |
| Jul 8, 2025 | 8.05 | 8.21 | 7.95 | 8.03 | 8.03 | 0.25% | 3,862 |
| Jul 7, 2025 | 8.20 | 8.20 | 7.93 | 8.01 | 8.01 | 0.88% | 6,848 |
| Jul 3, 2025 | 7.85 | 8.19 | 7.68 | 7.94 | 7.94 | -0.87% | 4,387 |
| Jul 2, 2025 | 8.20 | 8.20 | 7.70 | 8.01 | 8.01 | 2.69% | 3,069 |
| Jul 1, 2025 | 7.92 | 8.05 | 7.68 | 7.80 | 7.80 | 0.13% | 13,395 |
| Jun 30, 2025 | 7.96 | 8.12 | 7.79 | 7.79 | 7.79 | -3.35% | 2,607 |
| Jun 27, 2025 | 7.80 | 8.08 | 7.80 | 8.06 | 8.06 | 0.75% | 10,570 |
| Jun 26, 2025 | 7.55 | 8.15 | 7.46 | 8.00 | 8.00 | 6.95% | 30,344 |
| Jun 25, 2025 | 7.60 | 7.60 | 7.18 | 7.48 | 7.48 | -2.62% | 1,596 |
| Jun 24, 2025 | 7.81 | 7.81 | 7.40 | 7.68 | 7.68 | -2.03% | 1,311 |
| Jun 23, 2025 | 7.12 | 7.89 | 6.95 | 7.84 | 7.84 | -0.25% | 3,191 |
| Jun 20, 2025 | 7.59 | 7.86 | 7.56 | 7.86 | 7.86 | 2.54% | 1,019 |
| Jun 18, 2025 | 7.70 | 7.79 | 7.55 | 7.67 | 7.67 | -0.90% | 10,774 |
| Jun 17, 2025 | 7.59 | 7.74 | 7.59 | 7.74 | 7.74 | 4.39% | 321 |
| Jun 16, 2025 | 7.47 | 7.47 | 7.34 | 7.41 | 7.41 | -4.34% | 673 |
| Jun 13, 2025 | 7.47 | 7.75 | 7.37 | 7.75 | 7.75 | 4.41% | 590 |
| Jun 12, 2025 | 7.28 | 7.62 | 7.23 | 7.42 | 7.42 | 2.97% | 2,335 |
| Jun 11, 2025 | 7.18 | 7.28 | 7.14 | 7.21 | 7.21 | -1.03% | 1,350 |
| Jun 10, 2025 | 7.17 | 7.28 | 7.17 | 7.28 | 7.28 | 0.98% | 3,910 |
| Jun 9, 2025 | 7.24 | 7.24 | 7.11 | 7.21 | 7.21 | 0.83% | 1,883 |
| Jun 6, 2025 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | -0.07% | 1,728 |
| Jun 5, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.28% | 329 |