Bogota Financial Corp. (BSBK)
NASDAQ: BSBK · Real-Time Price · USD
9.13
-0.10 (-1.08%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Bogota Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.22 | 9.38 | 9.10 | 9.13 | 9.13 | -1.08% | 6,799 |
| Oct 29, 2026 | 9.25 | 9.36 | 9.19 | 9.23 | 9.23 | -0.11% | 22,990 |
| Oct 28, 2026 | 9.17 | 9.25 | 9.17 | 9.24 | 9.24 | 1.43% | 8,439 |
| Oct 27, 2026 | 9.14 | 9.17 | 9.11 | 9.11 | 9.11 | -0.33% | 6,625 |
| Oct 26, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.44% | 430 |
| Oct 23, 2026 | 9.10 | 9.13 | 9.10 | 9.10 | 9.10 | - | 1,195 |
| Oct 22, 2026 | 9.10 | 9.13 | 9.09 | 9.10 | 9.10 | -0.33% | 3,935 |
| Oct 21, 2026 | 9.12 | 9.13 | 9.06 | 9.13 | 9.13 | 0.11% | 5,412 |
| Oct 20, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.66% | 462 |
| Oct 19, 2026 | 9.16 | 9.16 | 9.06 | 9.06 | 9.06 | -0.77% | 1,486 |
| Oct 15, 2026 | 9.17 | 9.17 | 9.13 | 9.13 | 9.13 | 0.11% | 1,051 |
| Oct 14, 2026 | 9.11 | 9.12 | 9.07 | 9.12 | 9.12 | 0.29% | 4,789 |
| Oct 13, 2026 | 9.07 | 9.10 | 9.07 | 9.09 | 9.09 | -0.83% | 3,282 |
| Oct 12, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.99% | 202 |
| Oct 9, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.11% | 1,109 |
| Oct 8, 2026 | 9.07 | 9.17 | 9.07 | 9.07 | 9.07 | -1.09% | 1,408 |
| Oct 7, 2026 | 9.07 | 9.18 | 9.07 | 9.17 | 9.17 | 1.21% | 3,062 |
| Oct 6, 2026 | 9.17 | 9.17 | 9.03 | 9.06 | 9.06 | -0.22% | 526 |
| Oct 5, 2026 | 9.10 | 9.10 | 9.08 | 9.08 | 9.08 | -0.11% | 5,656 |
| Oct 2, 2026 | 9.12 | 9.12 | 9.06 | 9.09 | 9.09 | 0.33% | 6,420 |
| Oct 1, 2026 | 9.08 | 9.08 | 9.05 | 9.06 | 9.06 | 0.11% | 8,597 |
| Sep 30, 2026 | 9.11 | 9.11 | 9.05 | 9.05 | 9.05 | - | 560 |
| Sep 29, 2026 | 9.11 | 9.20 | 9.05 | 9.05 | 9.05 | -0.55% | 1,260 |
| Sep 28, 2026 | 9.11 | 9.16 | 9.10 | 9.10 | 9.10 | -0.16% | 2,866 |
| Sep 25, 2026 | 9.01 | 9.12 | 9.01 | 9.12 | 9.12 | 1.17% | 444 |
| Sep 24, 2026 | 9.10 | 9.18 | 9.01 | 9.01 | 9.01 | -1.26% | 995 |
| Sep 23, 2026 | 9.19 | 9.19 | 9.06 | 9.13 | 9.13 | -0.79% | 434 |
| Sep 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.02% | 250 |
| Sep 21, 2026 | 9.07 | 9.20 | 9.06 | 9.20 | 9.20 | -0.43% | 1,406 |
| Sep 18, 2026 | 9.07 | 9.24 | 9.06 | 9.24 | 9.24 | 1.43% | 2,380 |
| Sep 17, 2026 | 9.11 | 9.11 | 9.02 | 9.11 | 9.11 | 1.11% | 4,729 |
| Sep 16, 2026 | 9.11 | 9.14 | 9.01 | 9.01 | 9.01 | -0.44% | 6,006 |
| Sep 15, 2026 | 9.11 | 9.13 | 9.05 | 9.05 | 9.05 | -1.73% | 1,654 |
| Sep 14, 2026 | 9.14 | 9.21 | 9.06 | 9.21 | 9.21 | 1.76% | 1,376 |
| Sep 11, 2026 | 9.07 | 9.13 | 9.05 | 9.05 | 9.05 | -0.98% | 2,073 |
| Sep 10, 2026 | 9.17 | 9.23 | 9.14 | 9.14 | 9.14 | -0.33% | 3,438 |
| Sep 9, 2026 | 9.21 | 9.33 | 9.16 | 9.17 | 9.17 | -1.40% | 6,804 |
| Sep 8, 2026 | 9.20 | 9.54 | 9.20 | 9.30 | 9.30 | 1.36% | 11,113 |
| Sep 4, 2026 | 9.07 | 9.21 | 9.07 | 9.18 | 9.18 | 1.38% | 5,304 |
| Sep 3, 2026 | 9.25 | 9.25 | 9.05 | 9.05 | 9.05 | - | 3,073 |
| Sep 2, 2026 | 9.12 | 9.26 | 9.05 | 9.05 | 9.05 | -0.55% | 10,707 |
| Sep 1, 2026 | 9.12 | 9.19 | 9.10 | 9.10 | 9.10 | -0.66% | 5,860 |
| Aug 31, 2026 | 9.12 | 9.28 | 9.10 | 9.16 | 9.16 | -0.97% | 1,819 |
| Aug 28, 2026 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 1.43% | 5,565 |
| Aug 27, 2026 | 9.35 | 9.35 | 9.10 | 9.12 | 9.12 | -1.14% | 7,743 |
| Aug 26, 2026 | 9.26 | 9.37 | 9.14 | 9.23 | 9.23 | -0.91% | 3,479 |
| Aug 25, 2026 | 9.21 | 9.41 | 9.12 | 9.31 | 9.31 | 0.98% | 15,355 |
| Aug 24, 2026 | 9.19 | 9.22 | 9.14 | 9.22 | 9.22 | - | 9,094 |
| Aug 21, 2026 | 9.21 | 9.34 | 9.13 | 9.22 | 9.22 | -2.23% | 16,430 |
| Aug 20, 2026 | 9.34 | 9.43 | 9.19 | 9.43 | 9.43 | 1.94% | 10,074 |