Bogota Financial Corp. (BSBK)
NASDAQ: BSBK · Real-Time Price · USD
8.06
+0.06 (0.75%)
Jun 27, 2025, 4:00 PM - Market closed
Bogota Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 7.08 | 7.14 | 7.08 | 7.14 | 7.14 | 0.49% | 457 |
| Jun 3, 2025 | 7.20 | 7.20 | 7.03 | 7.10 | 7.10 | 0.28% | 8,397 |
| Jun 2, 2025 | 7.13 | 7.14 | 7.08 | 7.08 | 7.08 | -0.42% | 1,040 |
| May 30, 2025 | 7.06 | 7.16 | 7.06 | 7.11 | 7.11 | -0.56% | 3,577 |
| May 29, 2025 | 7.17 | 7.17 | 7.07 | 7.15 | 7.15 | 1.22% | 1,164 |
| May 28, 2025 | 7.05 | 7.06 | 7.05 | 7.06 | 7.06 | -1.06% | 932 |
| May 27, 2025 | 7.02 | 7.19 | 7.02 | 7.14 | 7.14 | 1.28% | 1,911 |
| May 23, 2025 | 7.00 | 7.20 | 7.00 | 7.05 | 7.05 | 0.71% | 18,460 |
| May 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.86% | 1,339 |
| May 21, 2025 | 6.97 | 6.97 | 6.94 | 6.94 | 6.94 | -0.49% | 358 |
| May 20, 2025 | 7.16 | 7.16 | 6.91 | 6.97 | 6.97 | -0.50% | 1,238 |
| May 19, 2025 | 7.03 | 7.20 | 7.01 | 7.01 | 7.01 | 0.56% | 1,497 |
| May 16, 2025 | 6.97 | 7.19 | 6.93 | 6.97 | 6.97 | 0.06% | 3,008 |
| May 15, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.55% | 166 |
| May 14, 2025 | 6.93 | 6.97 | 6.86 | 6.86 | 6.86 | -1.87% | 1,080 |
| May 13, 2025 | 6.86 | 6.99 | 6.82 | 6.99 | 6.99 | 0.23% | 1,180 |
| May 12, 2025 | 6.96 | 7.07 | 6.96 | 6.98 | 6.98 | -0.36% | 592 |
| May 9, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 1.52% | 324 |
| May 8, 2025 | 6.94 | 7.07 | 6.85 | 6.90 | 6.90 | 0.22% | 882 |
| May 7, 2025 | 6.94 | 6.94 | 6.88 | 6.88 | 6.88 | -1.66% | 280 |
| May 6, 2025 | 6.95 | 7.00 | 6.85 | 7.00 | 7.00 | -0.19% | 621 |
| May 5, 2025 | 7.07 | 7.11 | 6.94 | 7.01 | 7.01 | -0.16% | 2,136 |
| May 2, 2025 | 7.17 | 7.17 | 6.92 | 7.02 | 7.02 | -0.71% | 897 |
| May 1, 2025 | 7.04 | 7.07 | 6.87 | 7.07 | 7.07 | 2.46% | 948 |
| Apr 30, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -2.42% | 810 |
| Apr 29, 2025 | 7.16 | 7.16 | 6.89 | 7.07 | 7.07 | 2.48% | 674 |
| Apr 28, 2025 | 7.06 | 7.18 | 6.90 | 6.90 | 6.90 | 0.15% | 1,065 |
| Apr 25, 2025 | 7.04 | 7.04 | 6.89 | 6.89 | 6.89 | -0.14% | 440 |
| 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 |