Bogota Financial Corp. (BSBK)
NASDAQ: BSBK · Real-Time Price · USD
7.68
+0.02 (0.26%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Bogota Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 7.67 | 7.67 | 7.60 | 7.60 | - | -0.78% | 1,935 |
| Mar 31, 2025 | 7.68 | 7.68 | 7.66 | 7.66 | 7.66 | -0.39% | 1,021 |
| Mar 28, 2025 | 7.51 | 7.69 | 7.51 | 7.69 | 7.69 | 0.13% | 2,829 |
| Mar 27, 2025 | 7.55 | 7.73 | 7.42 | 7.68 | 7.68 | 1.72% | 5,046 |
| Mar 26, 2025 | 7.71 | 7.71 | 7.51 | 7.55 | 7.55 | -1.05% | 9,982 |
| Mar 25, 2025 | 7.62 | 7.75 | 7.60 | 7.63 | 7.63 | -1.09% | 5,304 |
| Mar 24, 2025 | 7.75 | 7.75 | 7.62 | 7.71 | 7.71 | -0.59% | 1,775 |
| Mar 21, 2025 | 7.75 | 7.76 | 7.65 | 7.76 | 7.76 | 0.39% | 3,627 |
| Mar 20, 2025 | 7.70 | 7.78 | 7.70 | 7.73 | 7.73 | -0.90% | 1,004 |
| Mar 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.43% | 499 |
| Mar 18, 2025 | 7.79 | 7.80 | 7.60 | 7.69 | 7.69 | 0.39% | 2,621 |
| Mar 17, 2025 | 7.80 | 7.80 | 7.63 | 7.66 | 7.66 | -2.17% | 6,882 |
| Mar 14, 2025 | 7.74 | 7.86 | 7.66 | 7.83 | 7.83 | 2.82% | 10,134 |
| Mar 13, 2025 | 7.80 | 7.92 | 7.61 | 7.62 | 7.62 | -0.33% | 9,133 |
| Mar 12, 2025 | 7.98 | 7.98 | 7.64 | 7.64 | 7.64 | -2.05% | 6,206 |
| Mar 11, 2025 | 7.87 | 7.98 | 7.74 | 7.80 | 7.80 | -0.13% | 6,484 |
| Mar 10, 2025 | 7.98 | 8.00 | 7.81 | 7.81 | 7.81 | -2.38% | 2,963 |
| Mar 7, 2025 | 7.88 | 8.02 | 7.80 | 8.00 | 8.00 | 0.13% | 2,170 |
| Mar 6, 2025 | 7.76 | 7.99 | 7.76 | 7.99 | 7.99 | 1.01% | 2,633 |
| Mar 5, 2025 | 8.01 | 8.03 | 7.88 | 7.91 | 7.91 | 0.32% | 4,418 |
| Mar 4, 2025 | 7.96 | 8.00 | 7.89 | 7.89 | 7.89 | 0.83% | 8,250 |
| Mar 3, 2025 | 7.93 | 8.02 | 7.82 | 7.82 | 7.82 | -1.76% | 8,944 |
| Feb 28, 2025 | 7.76 | 8.00 | 7.76 | 7.96 | 7.96 | 0.13% | 15,691 |
| Feb 27, 2025 | 8.00 | 8.00 | 7.82 | 7.95 | 7.95 | 0.25% | 5,827 |
| Feb 26, 2025 | 7.88 | 7.98 | 7.88 | 7.93 | 7.93 | 0.13% | 4,159 |
| Feb 25, 2025 | 7.83 | 7.96 | 7.78 | 7.92 | 7.92 | 0.89% | 8,344 |
| Feb 24, 2025 | 7.92 | 8.03 | 7.85 | 7.85 | 7.85 | -1.13% | 4,436 |
| Feb 21, 2025 | 7.79 | 8.03 | 7.79 | 7.94 | 7.94 | -1.24% | 10,914 |
| Feb 20, 2025 | 7.78 | 8.10 | 7.78 | 8.04 | 8.04 | -0.12% | 3,548 |
| Feb 19, 2025 | 7.74 | 8.16 | 7.74 | 8.05 | 8.05 | 3.74% | 8,753 |
| Feb 18, 2025 | 7.70 | 7.96 | 7.70 | 7.76 | 7.76 | -2.39% | 4,789 |
| Feb 14, 2025 | 7.95 | 7.95 | 7.94 | 7.95 | 7.95 | 1.60% | 3,039 |
| Feb 13, 2025 | 7.71 | 7.92 | 7.71 | 7.83 | 7.83 | 0.84% | 2,602 |
| Feb 12, 2025 | 7.92 | 7.94 | 7.76 | 7.76 | 7.76 | -2.27% | 2,676 |
| Feb 11, 2025 | 7.95 | 7.95 | 7.72 | 7.94 | 7.94 | 0.25% | 4,695 |
| Feb 10, 2025 | 7.83 | 7.95 | 7.82 | 7.92 | 7.92 | -0.29% | 6,112 |
| Feb 7, 2025 | 7.92 | 7.95 | 7.79 | 7.94 | 7.94 | 0.04% | 4,309 |
| Feb 6, 2025 | 7.86 | 7.95 | 7.85 | 7.94 | 7.94 | 1.53% | 4,745 |
| Feb 5, 2025 | 7.61 | 7.84 | 7.61 | 7.82 | 7.82 | -0.95% | 4,450 |
| Feb 4, 2025 | 7.61 | 7.90 | 7.61 | 7.90 | 7.90 | 1.35% | 3,160 |
| Feb 3, 2025 | 7.73 | 7.81 | 7.73 | 7.79 | 7.79 | 1.30% | 3,504 |
| Jan 31, 2025 | 7.72 | 7.95 | 7.68 | 7.69 | 7.69 | -1.54% | 2,290 |
| Jan 30, 2025 | 7.95 | 7.95 | 7.68 | 7.81 | 7.81 | -2.19% | 16,284 |
| Jan 29, 2025 | 7.68 | 8.00 | 7.68 | 7.99 | 7.99 | 1.59% | 8,774 |
| Jan 28, 2025 | 7.69 | 7.99 | 7.69 | 7.86 | 7.86 | -1.75% | 6,919 |
| Jan 27, 2025 | 7.85 | 8.00 | 7.84 | 8.00 | 8.00 | - | 3,667 |
| Jan 24, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | - | 2,957 |
| Jan 23, 2025 | 7.68 | 8.00 | 7.67 | 8.00 | 8.00 | 3.90% | 9,559 |
| Jan 22, 2025 | 7.85 | 7.96 | 7.70 | 7.70 | 7.70 | -3.27% | 5,172 |
| Jan 21, 2025 | 7.89 | 7.96 | 7.64 | 7.96 | 7.96 | 2.05% | 5,951 |