Skip to main content
Bogota Financial Corp. (BSBK)
NASDAQ: BSBK · Real-Time Price · USD
7.96
+0.26 (3.38%)
Jan 21, 2025, 4:00 PM EST - Market closed

Bogota Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20257.897.967.647.967.962.05%5,951
Jan 17, 20257.677.907.667.807.80-1.76%5,733
Jan 16, 20257.647.957.647.947.940.89%6,355
Jan 15, 20257.607.967.577.877.87-0.38%3,826
Jan 14, 20257.777.967.557.907.900.64%4,426
Jan 13, 20257.557.937.557.857.85-1.38%2,281
Jan 10, 20257.787.967.547.967.961.14%9,370
Jan 8, 20257.647.887.647.877.872.67%8,554
Jan 7, 20257.557.677.557.677.671.66%4,300
Jan 6, 20257.417.707.417.547.54-0.79%9,554
Jan 3, 20257.607.607.597.607.601.33%618
Jan 2, 20257.507.507.507.507.50-468
Dec 31, 20247.507.857.297.507.50-0.40%17,395
Dec 30, 20247.327.837.327.537.53-0.57%21,701
Dec 27, 20247.737.737.577.577.57-1.14%4,896
Dec 26, 20247.577.867.577.667.66-3.03%15,961
Dec 24, 20247.907.907.907.907.90-45
Dec 23, 20248.018.017.757.907.90-0.27%2,525
Dec 20, 20247.727.947.407.927.922.46%4,858
Dec 19, 20247.727.747.507.737.730.78%1,374
Dec 18, 20247.978.007.677.677.67-4.13%7,441
Dec 17, 20247.718.007.718.008.002.56%3,454
Dec 16, 20247.987.987.717.807.80-1.89%9,975
Dec 13, 20248.058.087.737.957.95-1.61%5,275
Dec 12, 20248.088.088.088.088.081.25%1,483
Dec 11, 20248.208.207.957.987.98-2.68%8,090
Dec 10, 20248.168.278.108.208.20-0.61%2,857
Dec 9, 20248.108.278.068.258.250.36%2,554
Dec 6, 20248.238.238.118.228.221.36%1,636
Dec 5, 20248.078.187.928.118.110.68%4,447
Dec 4, 20247.928.067.928.068.06-0.56%325
Dec 3, 20248.088.108.008.108.100.43%7,801
Dec 2, 20248.088.268.008.078.07-0.80%3,070
Nov 29, 20248.228.228.058.138.131.50%2,344
Nov 27, 20248.088.298.018.018.01-2.55%2,418
Nov 26, 20248.208.227.998.228.221.23%13,697
Nov 25, 20248.068.258.038.128.12-1.10%4,401
Nov 22, 20248.228.238.218.218.212.63%1,121
Nov 21, 20248.058.107.908.008.001.27%3,632
Nov 20, 20248.038.087.867.907.90-1.99%13,703
Nov 19, 20248.028.248.028.068.060.75%6,986
Nov 18, 20247.988.157.798.008.00-2.45%5,819
Nov 15, 20247.998.207.998.208.201.88%554
Nov 14, 20248.308.308.058.058.05-0.40%8,361
Nov 13, 20248.328.328.088.088.08-0.71%1,855
Nov 12, 20248.298.298.058.148.140.99%1,672
Nov 11, 20248.178.288.058.068.060.12%6,985
Nov 8, 20248.158.158.058.058.05-3,215
Nov 7, 20248.308.307.938.058.05-2.42%2,426
Nov 6, 20247.998.267.988.258.253.90%1,171
Nov 5, 20248.158.167.907.947.94-1.24%6,711
Nov 4, 20247.998.337.918.048.04-3.37%16,802
Nov 1, 20248.288.328.008.328.322.97%20,836
Oct 31, 20248.048.088.008.088.081.64%1,123
Oct 30, 20248.198.397.957.957.95-5.20%8,382
Oct 29, 20247.958.397.958.398.393.98%1,473
Oct 28, 20248.068.077.958.078.07-0.43%764
Oct 25, 20248.108.107.918.108.100.66%2,964
Oct 24, 20247.988.107.808.058.050.59%16,093
Oct 23, 20248.238.297.928.008.00-0.99%15,490
Oct 22, 20248.228.438.068.088.08-2.42%7,971
Oct 21, 20248.388.388.128.288.282.99%2,002
Oct 18, 20248.228.228.048.048.04-3.48%860
Oct 17, 20248.268.388.108.338.330.60%4,400
Oct 16, 20248.158.358.048.288.28-0.60%7,877
Oct 15, 20248.158.387.918.338.33-0.24%2,061
Oct 14, 20248.188.458.128.358.351.46%934
Oct 11, 20248.368.367.908.238.231.86%15,919
Oct 10, 20248.108.447.728.088.080.14%13,105
Oct 9, 20247.958.277.808.078.071.18%23,817
Oct 8, 20247.958.187.767.987.98-0.31%26,113
Oct 7, 20248.108.477.908.008.00-0.72%10,795
Oct 4, 20248.068.068.068.068.060.35%151
Oct 3, 20247.768.427.768.038.03-2.42%4,771
Oct 2, 20248.378.378.008.238.23-0.92%2,408
Oct 1, 20248.428.487.988.318.310.18%6,639
Sep 30, 20248.508.507.608.298.291.59%5,060
Sep 27, 20248.398.507.978.168.160.49%7,327
Sep 26, 20248.608.608.098.128.12-2.75%12,660
Sep 25, 20248.508.667.748.358.35-2.57%17,041
Sep 24, 20247.788.577.788.578.572.76%10,343
Sep 23, 20248.298.428.038.348.34-0.95%14,651
Sep 20, 20247.478.497.338.428.428.65%34,641
Sep 19, 20247.687.757.307.757.751.71%5,837
Sep 18, 20247.377.757.207.627.624.38%17,269
Sep 17, 20247.437.577.227.307.30-3.18%11,828
Sep 16, 20247.237.557.117.547.544.72%10,272
Sep 13, 20247.277.387.077.207.200.14%13,293
Sep 12, 20247.727.727.197.197.19-3,253
Sep 11, 20247.427.727.197.197.19-5.15%13,867
Sep 10, 20247.257.727.147.587.583.35%6,975
Sep 9, 20247.397.557.097.337.33-0.76%18,914
Sep 6, 20247.397.687.097.397.39-1.20%17,137
Sep 5, 20247.117.887.117.487.481.08%10,947
Sep 4, 20247.787.787.137.407.40-0.54%16,559
Sep 3, 20247.607.987.097.447.44-0.80%7,375
Aug 30, 20247.327.567.097.507.501.63%3,393
Aug 29, 20247.217.387.217.387.380.41%1,825
Aug 28, 20247.327.357.067.357.351.24%2,750
Aug 27, 20247.267.267.267.267.26-0.41%1,296