Bogota Financial Corp. (BSBK)
NASDAQ: BSBK · Real-Time Price · USD
8.54
-0.06 (-0.64%)
Feb 18, 2026, 4:00 PM EST - Market closed
Bogota Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 8.35 | 8.44 | 8.35 | 8.40 | 8.40 | 1.34% | 10,293 |
| Dec 23, 2025 | 8.11 | 8.34 | 8.11 | 8.29 | 8.29 | 1.09% | 3,782 |
| Dec 22, 2025 | 8.21 | 8.35 | 8.19 | 8.20 | 8.20 | - | 17,758 |
| Dec 19, 2025 | 8.20 | 8.35 | 8.20 | 8.20 | 8.20 | 0.24% | 32,136 |
| Dec 18, 2025 | 8.21 | 8.23 | 8.13 | 8.18 | 8.18 | -0.23% | 4,392 |
| Dec 17, 2025 | 8.11 | 8.20 | 8.11 | 8.20 | 8.20 | 0.42% | 2,473 |
| Dec 16, 2025 | 8.20 | 8.20 | 8.11 | 8.17 | 8.17 | 0.18% | 5,244 |
| Dec 15, 2025 | 8.18 | 8.22 | 8.12 | 8.15 | 8.15 | -0.57% | 3,635 |
| Dec 12, 2025 | 8.16 | 8.25 | 8.16 | 8.20 | 8.20 | -0.04% | 8,859 |
| Dec 11, 2025 | 8.15 | 8.25 | 8.15 | 8.20 | 8.20 | 0.49% | 6,775 |
| Dec 10, 2025 | 8.12 | 8.20 | 8.12 | 8.16 | 8.16 | -0.24% | 15,590 |
| Dec 9, 2025 | 8.15 | 8.40 | 8.15 | 8.18 | 8.18 | 0.37% | 15,572 |
| Dec 8, 2025 | 8.29 | 8.29 | 8.14 | 8.15 | 8.15 | -1.69% | 27,516 |
| Dec 5, 2025 | 8.20 | 8.39 | 8.20 | 8.29 | 8.29 | -0.72% | 2,407 |