Bogota Financial Corp. (BSBK)
NASDAQ: BSBK · Real-Time Price · USD
8.67
0.00 (0.00%)
At close: Nov 3, 2025, 4:00 PM EST
8.67
0.00 (0.00%)
After-hours: Nov 3, 2025, 4:00 PM EST
Bogota Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 8.67 | 8.67 | 8.66 | 8.67 | - | - | 2,295 |
| Oct 31, 2025 | 8.59 | 8.68 | 8.58 | 8.67 | 8.67 | -0.34% | 6,994 |
| Oct 30, 2025 | 8.69 | 8.70 | 8.52 | 8.70 | 8.70 | 1.75% | 5,048 |
| Oct 29, 2025 | 8.78 | 8.78 | 8.55 | 8.55 | 8.55 | - | 4,082 |
| Oct 28, 2025 | 8.61 | 8.94 | 8.52 | 8.55 | 8.55 | -2.20% | 10,849 |
| Oct 27, 2025 | 8.78 | 8.78 | 8.54 | 8.74 | 8.74 | -0.43% | 2,966 |
| Oct 24, 2025 | 8.74 | 8.78 | 8.57 | 8.78 | 8.78 | 0.92% | 6,877 |
| Oct 23, 2025 | 8.78 | 8.78 | 8.56 | 8.70 | 8.70 | 1.16% | 8,324 |
| Oct 22, 2025 | 8.72 | 8.78 | 8.60 | 8.60 | 8.60 | -0.34% | 2,973 |
| Oct 21, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.36% | 257 |
| Oct 20, 2025 | 8.78 | 8.78 | 8.66 | 8.66 | 8.66 | -1.34% | 2,506 |
| Oct 17, 2025 | 8.67 | 8.86 | 8.67 | 8.78 | 8.78 | -0.36% | 2,263 |
| Oct 16, 2025 | 8.88 | 8.95 | 8.72 | 8.81 | 8.81 | -2.11% | 9,713 |
| Oct 15, 2025 | 8.82 | 9.04 | 8.80 | 9.00 | 9.00 | - | 12,016 |
| Oct 14, 2025 | 8.94 | 9.07 | 8.79 | 9.00 | 9.00 | 0.11% | 8,665 |
| Oct 13, 2025 | 8.92 | 9.08 | 8.91 | 8.99 | 8.99 | -0.11% | 10,631 |
| Oct 10, 2025 | 8.79 | 9.07 | 8.79 | 9.00 | 9.00 | 0.11% | 2,705 |
| Oct 9, 2025 | 8.88 | 9.10 | 8.88 | 8.99 | 8.99 | -0.66% | 15,178 |
| Oct 8, 2025 | 9.04 | 9.13 | 8.87 | 9.05 | 9.05 | 0.56% | 18,239 |
| Oct 7, 2025 | 9.10 | 9.20 | 9.00 | 9.00 | 9.00 | -2.64% | 4,430 |
| Oct 6, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.50% | 184 |
| Oct 3, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.57% | 194 |
| Oct 2, 2025 | 9.08 | 9.15 | 9.08 | 9.15 | 9.15 | 0.23% | 251 |
| Oct 1, 2025 | 9.04 | 9.38 | 8.77 | 9.13 | 9.13 | 0.30% | 6,051 |
| Sep 30, 2025 | 8.76 | 9.10 | 8.76 | 9.10 | 9.10 | -0.19% | 1,144 |
| Sep 29, 2025 | 8.92 | 9.12 | 8.92 | 9.12 | 9.12 | 1.28% | 1,179 |
| Sep 26, 2025 | 9.02 | 9.02 | 8.82 | 9.00 | 9.00 | -2.60% | 1,853 |
| Sep 25, 2025 | 9.25 | 9.25 | 8.97 | 9.24 | 9.24 | 0.43% | 17,931 |
| Sep 24, 2025 | 9.15 | 9.38 | 9.15 | 9.20 | 9.20 | -0.11% | 8,147 |
| Sep 23, 2025 | 9.28 | 9.28 | 9.16 | 9.21 | 9.21 | -1.43% | 1,241 |
| Sep 22, 2025 | 9.38 | 9.38 | 9.18 | 9.34 | 9.34 | -0.60% | 1,723 |
| Sep 19, 2025 | 9.33 | 9.50 | 9.15 | 9.40 | 9.40 | 1.68% | 21,975 |
| Sep 18, 2025 | 9.32 | 9.36 | 9.25 | 9.25 | 9.25 | 1.04% | 3,497 |
| Sep 17, 2025 | 9.40 | 9.40 | 9.15 | 9.15 | 9.15 | -0.54% | 7,874 |
| Sep 16, 2025 | 9.46 | 9.46 | 9.20 | 9.20 | 9.20 | -0.22% | 10,495 |
| Sep 15, 2025 | 9.22 | 9.35 | 9.22 | 9.22 | 9.22 | - | 903 |
| 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 |