Bogota Financial Corp. (BSBK)
NASDAQ: BSBK · Real-Time Price · USD
8.04
-0.16 (-1.95%)
Nov 4, 2024, 4:00 PM EST - Market closed
Bogota Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 7.99 | 8.33 | 7.91 | 8.04 | 8.04 | -3.37% | 16,802 |
| Nov 1, 2024 | 8.28 | 8.32 | 8.00 | 8.32 | 8.32 | 2.97% | 20,836 |
| Oct 31, 2024 | 8.04 | 8.08 | 8.00 | 8.08 | 8.08 | 1.64% | 1,123 |
| Oct 30, 2024 | 8.19 | 8.39 | 7.95 | 7.95 | 7.95 | -5.20% | 8,382 |
| Oct 29, 2024 | 7.95 | 8.39 | 7.95 | 8.39 | 8.39 | 3.98% | 1,473 |
| Oct 28, 2024 | 8.06 | 8.07 | 7.95 | 8.07 | 8.07 | -0.43% | 764 |
| Oct 25, 2024 | 8.10 | 8.10 | 7.91 | 8.10 | 8.10 | 0.66% | 2,964 |
| Oct 24, 2024 | 7.98 | 8.10 | 7.80 | 8.05 | 8.05 | 0.59% | 16,093 |
| Oct 23, 2024 | 8.23 | 8.29 | 7.92 | 8.00 | 8.00 | -0.99% | 15,490 |
| Oct 22, 2024 | 8.22 | 8.43 | 8.06 | 8.08 | 8.08 | -2.42% | 7,971 |
| Oct 21, 2024 | 8.38 | 8.38 | 8.12 | 8.28 | 8.28 | 2.99% | 2,002 |
| Oct 18, 2024 | 8.22 | 8.22 | 8.04 | 8.04 | 8.04 | -3.48% | 860 |
| Oct 17, 2024 | 8.26 | 8.38 | 8.10 | 8.33 | 8.33 | 0.60% | 4,400 |
| Oct 16, 2024 | 8.15 | 8.35 | 8.04 | 8.28 | 8.28 | -0.60% | 7,877 |
| Oct 15, 2024 | 8.15 | 8.38 | 7.91 | 8.33 | 8.33 | -0.24% | 2,061 |
| Oct 14, 2024 | 8.18 | 8.45 | 8.12 | 8.35 | 8.35 | 1.46% | 934 |
| Oct 11, 2024 | 8.36 | 8.36 | 7.90 | 8.23 | 8.23 | 1.86% | 15,919 |
| Oct 10, 2024 | 8.10 | 8.44 | 7.72 | 8.08 | 8.08 | 0.14% | 13,105 |
| Oct 9, 2024 | 7.95 | 8.27 | 7.80 | 8.07 | 8.07 | 1.18% | 23,817 |
| Oct 8, 2024 | 7.95 | 8.18 | 7.76 | 7.98 | 7.98 | -0.31% | 26,113 |
| Oct 7, 2024 | 8.10 | 8.47 | 7.90 | 8.00 | 8.00 | -0.72% | 10,795 |
| Oct 4, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.35% | 151 |
| Oct 3, 2024 | 7.76 | 8.42 | 7.76 | 8.03 | 8.03 | -2.42% | 4,771 |
| Oct 2, 2024 | 8.37 | 8.37 | 8.00 | 8.23 | 8.23 | -0.92% | 2,408 |
| Oct 1, 2024 | 8.42 | 8.48 | 7.98 | 8.31 | 8.31 | 0.18% | 6,639 |
| Sep 30, 2024 | 8.50 | 8.50 | 7.60 | 8.29 | 8.29 | 1.59% | 5,060 |
| Sep 27, 2024 | 8.39 | 8.50 | 7.97 | 8.16 | 8.16 | 0.49% | 7,327 |
| Sep 26, 2024 | 8.60 | 8.60 | 8.09 | 8.12 | 8.12 | -2.75% | 12,660 |
| Sep 25, 2024 | 8.50 | 8.66 | 7.74 | 8.35 | 8.35 | -2.57% | 17,041 |
| Sep 24, 2024 | 7.78 | 8.57 | 7.78 | 8.57 | 8.57 | 2.76% | 10,343 |
| Sep 23, 2024 | 8.29 | 8.42 | 8.03 | 8.34 | 8.34 | -0.95% | 14,651 |
| Sep 20, 2024 | 7.47 | 8.49 | 7.33 | 8.42 | 8.42 | 8.65% | 34,641 |
| Sep 19, 2024 | 7.68 | 7.75 | 7.30 | 7.75 | 7.75 | 1.71% | 5,837 |
| Sep 18, 2024 | 7.37 | 7.75 | 7.20 | 7.62 | 7.62 | 4.38% | 17,269 |
| Sep 17, 2024 | 7.43 | 7.57 | 7.22 | 7.30 | 7.30 | -3.18% | 11,828 |
| Sep 16, 2024 | 7.23 | 7.55 | 7.11 | 7.54 | 7.54 | 4.72% | 10,272 |
| Sep 13, 2024 | 7.27 | 7.38 | 7.07 | 7.20 | 7.20 | 0.14% | 13,293 |
| Sep 12, 2024 | 7.72 | 7.72 | 7.19 | 7.19 | 7.19 | - | 3,253 |
| Sep 11, 2024 | 7.42 | 7.72 | 7.19 | 7.19 | 7.19 | -5.15% | 13,867 |
| Sep 10, 2024 | 7.25 | 7.72 | 7.14 | 7.58 | 7.58 | 3.35% | 6,975 |
| Sep 9, 2024 | 7.39 | 7.55 | 7.09 | 7.33 | 7.33 | -0.76% | 18,914 |
| Sep 6, 2024 | 7.39 | 7.68 | 7.09 | 7.39 | 7.39 | -1.20% | 17,137 |
| Sep 5, 2024 | 7.11 | 7.88 | 7.11 | 7.48 | 7.48 | 1.08% | 10,947 |
| Sep 4, 2024 | 7.78 | 7.78 | 7.13 | 7.40 | 7.40 | -0.54% | 16,559 |
| Sep 3, 2024 | 7.60 | 7.98 | 7.09 | 7.44 | 7.44 | -0.80% | 7,375 |
| Aug 30, 2024 | 7.32 | 7.56 | 7.09 | 7.50 | 7.50 | 1.63% | 3,393 |
| Aug 29, 2024 | 7.21 | 7.38 | 7.21 | 7.38 | 7.38 | 0.41% | 1,825 |
| Aug 28, 2024 | 7.32 | 7.35 | 7.06 | 7.35 | 7.35 | 1.24% | 2,750 |
| Aug 27, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.41% | 1,296 |
| Aug 26, 2024 | 7.35 | 7.35 | 7.19 | 7.29 | 7.29 | -0.82% | 2,833 |
| Aug 23, 2024 | 7.11 | 7.35 | 7.11 | 7.35 | 7.35 | 0.68% | 4,326 |
| Aug 22, 2024 | 7.17 | 7.30 | 7.17 | 7.30 | 7.30 | 3.99% | 7,493 |
| Aug 21, 2024 | 7.10 | 7.13 | 6.96 | 7.02 | 7.02 | -3.84% | 1,185 |
| Aug 20, 2024 | 6.99 | 7.30 | 6.94 | 7.30 | 7.30 | 1.39% | 8,923 |
| Aug 19, 2024 | 7.01 | 7.20 | 6.90 | 7.20 | 7.20 | 1.19% | 12,814 |
| Aug 16, 2024 | 6.90 | 7.27 | 6.90 | 7.12 | 7.12 | -0.75% | 12,425 |
| Aug 15, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -1.79% | 750 |
| Aug 14, 2024 | 7.24 | 7.30 | 7.09 | 7.30 | 7.30 | 0.69% | 4,012 |
| Aug 13, 2024 | 7.31 | 7.33 | 6.97 | 7.25 | 7.25 | -1.23% | 7,747 |
| Aug 12, 2024 | 7.20 | 7.34 | 6.99 | 7.34 | 7.34 | 4.26% | 7,719 |
| Aug 9, 2024 | 7.13 | 7.35 | 7.00 | 7.04 | 7.04 | -4.09% | 13,499 |
| Aug 8, 2024 | 7.11 | 7.35 | 7.10 | 7.34 | 7.34 | -0.14% | 6,735 |
| Aug 7, 2024 | 7.40 | 7.44 | 7.08 | 7.35 | 7.35 | 1.17% | 7,494 |
| Aug 6, 2024 | 7.26 | 7.48 | 7.05 | 7.27 | 7.27 | 2.32% | 12,476 |
| Aug 5, 2024 | 7.14 | 7.22 | 7.02 | 7.10 | 7.10 | -3.27% | 4,619 |
| Aug 2, 2024 | 7.35 | 7.48 | 7.24 | 7.34 | 7.34 | -0.41% | 6,402 |
| Aug 1, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | 70 |
| Jul 31, 2024 | 7.26 | 7.38 | 7.26 | 7.37 | 7.37 | 3.08% | 3,175 |
| Jul 30, 2024 | 7.25 | 7.43 | 7.15 | 7.15 | 7.15 | -2.85% | 4,451 |
| Jul 29, 2024 | 7.25 | 7.49 | 7.24 | 7.36 | 7.36 | -1.60% | 4,762 |
| Jul 26, 2024 | 7.43 | 7.48 | 7.20 | 7.48 | 7.48 | 1.49% | 4,131 |
| Jul 25, 2024 | 7.28 | 7.45 | 7.23 | 7.37 | 7.37 | 0.68% | 3,321 |
| Jul 24, 2024 | 7.28 | 7.32 | 7.28 | 7.32 | 7.32 | -1.74% | 1,571 |
| Jul 23, 2024 | 7.00 | 7.49 | 7.00 | 7.45 | 7.45 | -0.13% | 9,382 |
| Jul 22, 2024 | 7.08 | 7.49 | 6.95 | 7.46 | 7.46 | 2.05% | 6,157 |
| Jul 19, 2024 | 7.22 | 7.41 | 7.10 | 7.31 | 7.31 | - | 2,934 |
| Jul 18, 2024 | 7.00 | 7.48 | 7.00 | 7.31 | 7.31 | 0.04% | 6,579 |
| Jul 17, 2024 | 7.07 | 7.31 | 7.07 | 7.31 | 7.31 | 0.79% | 4,101 |
| Jul 16, 2024 | 7.05 | 7.25 | 6.96 | 7.25 | 7.25 | 2.11% | 7,294 |
| Jul 15, 2024 | 6.92 | 7.14 | 6.79 | 7.10 | 7.10 | 2.45% | 4,929 |
| Jul 12, 2024 | 6.89 | 6.98 | 6.80 | 6.93 | 6.93 | 2.51% | 3,381 |
| Jul 11, 2024 | 6.66 | 6.88 | 6.56 | 6.76 | 6.76 | -1.89% | 7,727 |
| Jul 10, 2024 | 6.74 | 6.89 | 6.73 | 6.89 | 6.89 | 1.40% | 1,974 |
| Jul 9, 2024 | 6.63 | 6.88 | 6.55 | 6.80 | 6.80 | 0.67% | 13,953 |
| Jul 8, 2024 | 6.68 | 6.79 | 6.63 | 6.75 | 6.75 | 0.15% | 5,190 |
| Jul 5, 2024 | 6.55 | 6.77 | 6.51 | 6.74 | 6.74 | -0.59% | 4,981 |
| Jul 3, 2024 | 6.65 | 6.78 | 6.49 | 6.78 | 6.78 | 1.95% | 3,592 |
| Jul 2, 2024 | 6.67 | 6.67 | 6.64 | 6.65 | 6.65 | -1.19% | 2,044 |
| Jul 1, 2024 | 6.72 | 6.73 | 6.61 | 6.73 | 6.73 | - | 5,480 |
| Jun 28, 2024 | 6.51 | 6.73 | 6.51 | 6.73 | 6.73 | 0.60% | 830 |
| Jun 27, 2024 | 6.75 | 6.75 | 6.51 | 6.69 | 6.69 | -0.15% | 3,074 |
| Jun 26, 2024 | 6.46 | 6.78 | 6.46 | 6.70 | 6.70 | 2.45% | 3,876 |
| Jun 25, 2024 | 6.55 | 6.55 | 6.48 | 6.54 | 6.54 | -4.25% | 912 |
| Jun 24, 2024 | 6.44 | 6.84 | 6.44 | 6.83 | 6.83 | -0.44% | 4,900 |
| Jun 21, 2024 | 6.40 | 6.86 | 6.40 | 6.86 | 6.86 | 4.10% | 13,190 |
| Jun 20, 2024 | 6.71 | 6.91 | 6.59 | 6.59 | 6.59 | -1.64% | 12,963 |
| Jun 18, 2024 | 6.75 | 6.93 | 6.70 | 6.70 | 6.70 | -3.32% | 9,494 |
| Jun 17, 2024 | 6.80 | 6.93 | 6.71 | 6.93 | 6.93 | 3.43% | 1,139 |
| Jun 14, 2024 | 6.92 | 6.92 | 6.67 | 6.70 | 6.70 | -0.30% | 600 |
| Jun 13, 2024 | 6.72 | 7.00 | 6.68 | 6.72 | 6.72 | 0.30% | 8,374 |