Bogota Financial Corp. (BSBK)
NASDAQ: BSBK · Real-Time Price · USD
8.43
-0.03 (-0.35%)
Mar 10, 2026, 4:00 PM EDT - Market closed
Bogota Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.43 | 8.43 | 8.34 | 8.43 | 8.43 | -0.35% | 1,892 |
| Mar 9, 2026 | 8.23 | 8.46 | 8.20 | 8.46 | 8.46 | 2.05% | 21,193 |
| Mar 6, 2026 | 8.39 | 8.39 | 8.25 | 8.29 | 8.29 | -1.03% | 6,559 |
| Mar 5, 2026 | 8.30 | 8.38 | 8.30 | 8.38 | 8.38 | 0.92% | 4,267 |
| Mar 4, 2026 | 8.30 | 8.34 | 8.30 | 8.30 | 8.30 | -0.12% | 967 |
| Mar 3, 2026 | 8.39 | 8.41 | 8.20 | 8.31 | 8.31 | -1.19% | 11,699 |
| Mar 2, 2026 | 8.50 | 8.50 | 8.40 | 8.41 | 8.41 | -0.94% | 3,320 |
| Feb 27, 2026 | 8.40 | 8.50 | 8.40 | 8.49 | 8.49 | -0.59% | 6,765 |
| Feb 26, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.43% | 325 |
| Feb 25, 2026 | 8.53 | 8.53 | 8.40 | 8.42 | 8.42 | -0.36% | 3,699 |
| Feb 24, 2026 | 8.40 | 8.54 | 8.40 | 8.45 | 8.45 | 0.48% | 4,703 |
| Feb 23, 2026 | 8.45 | 8.50 | 8.40 | 8.41 | 8.41 | -1.75% | 2,074 |
| Feb 20, 2026 | 8.40 | 8.56 | 8.40 | 8.56 | 8.56 | 1.90% | 305 |
| Feb 19, 2026 | 8.48 | 8.58 | 8.40 | 8.40 | 8.40 | -1.64% | 4,948 |
| Feb 18, 2026 | 8.58 | 8.58 | 8.54 | 8.54 | 8.54 | -0.64% | 601 |
| Feb 17, 2026 | 8.46 | 8.60 | 8.46 | 8.60 | 8.60 | 1.68% | 1,057 |
| Feb 13, 2026 | 8.67 | 8.67 | 8.45 | 8.45 | 8.45 | 0.04% | 886 |
| Feb 12, 2026 | 8.45 | 8.53 | 8.45 | 8.45 | 8.45 | -1.08% | 1,995 |
| Feb 11, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.73% | 245 |
| Feb 10, 2026 | 8.52 | 8.65 | 8.47 | 8.48 | 8.48 | -1.05% | 766 |
| Feb 9, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.42% | 415 |
| Feb 6, 2026 | 8.65 | 8.65 | 8.45 | 8.45 | 8.45 | - | 4,085 |
| Feb 5, 2026 | 8.69 | 8.69 | 8.45 | 8.45 | 8.45 | -0.59% | 7,122 |
| Feb 4, 2026 | 8.57 | 8.69 | 8.46 | 8.50 | 8.50 | -1.16% | 4,757 |
| Feb 3, 2026 | 8.58 | 8.69 | 8.46 | 8.60 | 8.60 | 0.70% | 618 |
| Feb 2, 2026 | 8.45 | 8.54 | 8.45 | 8.54 | 8.54 | 1.07% | 564 |
| Jan 30, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.66% | 468 |
| Jan 29, 2026 | 8.45 | 8.52 | 8.45 | 8.51 | 8.51 | -0.40% | 765 |
| Jan 28, 2026 | 8.61 | 8.61 | 8.45 | 8.54 | 8.54 | -0.93% | 1,400 |
| Jan 27, 2026 | 8.60 | 8.62 | 8.42 | 8.62 | 8.62 | - | 3,568 |
| Jan 26, 2026 | 8.43 | 8.62 | 8.40 | 8.62 | 8.62 | 2.62% | 2,573 |
| Jan 23, 2026 | 8.40 | 8.55 | 8.40 | 8.40 | 8.40 | -1.64% | 4,367 |
| Jan 22, 2026 | 8.40 | 8.62 | 8.40 | 8.54 | 8.54 | 1.30% | 888 |
| Jan 21, 2026 | 8.53 | 8.54 | 8.43 | 8.43 | 8.43 | 0.12% | 1,018 |
| Jan 20, 2026 | 8.40 | 8.63 | 8.40 | 8.42 | 8.42 | -2.37% | 3,412 |
| Jan 16, 2026 | 8.55 | 8.62 | 8.45 | 8.62 | 8.62 | 1.10% | 330 |
| Jan 15, 2026 | 8.63 | 8.64 | 8.53 | 8.53 | 8.53 | 0.71% | 807 |
| Jan 14, 2026 | 8.52 | 8.55 | 8.40 | 8.47 | 8.47 | 0.83% | 1,833 |
| Jan 13, 2026 | 8.64 | 8.64 | 8.40 | 8.40 | 8.40 | - | 1,080 |
| Jan 12, 2026 | 8.40 | 8.63 | 8.40 | 8.40 | 8.40 | -2.78% | 3,231 |
| Jan 9, 2026 | 8.51 | 8.64 | 8.45 | 8.64 | 8.64 | 2.37% | 1,635 |
| Jan 8, 2026 | 8.64 | 8.64 | 8.44 | 8.44 | 8.44 | -2.20% | 346 |
| Jan 7, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 1.29% | 168 |
| Jan 6, 2026 | 8.40 | 8.64 | 8.40 | 8.52 | 8.52 | - | 2,115 |
| Jan 5, 2026 | 8.63 | 8.64 | 8.45 | 8.52 | 8.52 | -1.27% | 2,739 |
| Jan 2, 2026 | 8.56 | 8.63 | 8.52 | 8.63 | 8.63 | 2.13% | 588 |
| Dec 31, 2025 | 8.33 | 8.48 | 8.28 | 8.45 | 8.45 | - | 3,149 |
| Dec 30, 2025 | 8.36 | 8.50 | 8.35 | 8.45 | 8.45 | -0.47% | 5,656 |
| Dec 29, 2025 | 8.36 | 8.50 | 8.36 | 8.49 | 8.49 | 0.12% | 1,950 |
| Dec 26, 2025 | 8.36 | 8.48 | 8.25 | 8.48 | 8.48 | 0.95% | 16,477 |