Bogota Financial Corp. (BSBK)
NASDAQ: BSBK · Real-Time Price · USD
9.22
+0.01 (0.11%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Bogota Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.46 | 9.46 | 9.21 | 9.22 | 9.22 | 0.11% | 3,220 |
| Sep 11, 2025 | 9.50 | 9.50 | 9.21 | 9.21 | 9.21 | -0.43% | 938 |
| Sep 10, 2025 | 9.40 | 9.50 | 9.20 | 9.25 | 9.25 | -1.07% | 3,111 |
| Sep 9, 2025 | 9.35 | 9.43 | 9.21 | 9.35 | 9.35 | -1.46% | 8,630 |
| Sep 8, 2025 | 9.35 | 9.49 | 9.35 | 9.49 | 9.49 | 0.89% | 3,595 |
| Sep 5, 2025 | 9.45 | 9.45 | 9.31 | 9.41 | 9.41 | -0.48% | 5,909 |
| Sep 4, 2025 | 9.48 | 9.48 | 9.45 | 9.45 | 9.45 | -0.42% | 1,244 |
| Sep 3, 2025 | 9.28 | 9.49 | 9.24 | 9.49 | 9.49 | 1.50% | 13,888 |
| Sep 2, 2025 | 9.31 | 9.35 | 9.27 | 9.35 | 9.35 | 0.86% | 4,958 |
| Aug 29, 2025 | 9.28 | 9.35 | 9.27 | 9.27 | 9.27 | 0.54% | 1,865 |
| Aug 28, 2025 | 9.28 | 9.34 | 9.22 | 9.22 | 9.22 | - | 3,734 |
| Aug 27, 2025 | 9.28 | 9.35 | 9.21 | 9.22 | 9.22 | -1.39% | 5,020 |
| Aug 26, 2025 | 9.30 | 9.40 | 9.29 | 9.35 | 9.35 | 0.51% | 9,461 |
| Aug 25, 2025 | 9.30 | 9.39 | 9.30 | 9.30 | 9.30 | 0.35% | 3,588 |
| Aug 22, 2025 | 9.31 | 9.48 | 9.23 | 9.27 | 9.27 | 2.56% | 2,667 |
| Aug 21, 2025 | 9.24 | 9.24 | 9.04 | 9.04 | 9.04 | -1.65% | 539 |
| Aug 20, 2025 | 9.23 | 9.23 | 8.78 | 9.19 | 9.19 | 1.46% | 631 |
| Aug 19, 2025 | 9.07 | 9.28 | 8.87 | 9.06 | 9.06 | 0.44% | 16,657 |
| Aug 18, 2025 | 9.10 | 9.20 | 9.02 | 9.02 | 9.02 | -0.77% | 15,628 |
| 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 |