Bogota Financial Corp. (BSBK)
NASDAQ: BSBK · Real-Time Price · USD
9.12
-0.11 (-1.14%)
Aug 27, 2026, 4:00 PM EDT - Market closed
Bogota Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 9.27 | 9.42 | 9.25 | 9.25 | 9.25 | 0.85% | 11,004 |
| Aug 18, 2026 | 9.30 | 9.44 | 9.10 | 9.17 | 9.17 | -0.85% | 10,548 |
| Aug 17, 2026 | 9.06 | 9.33 | 9.06 | 9.25 | 9.25 | 1.87% | 34,263 |
| Aug 14, 2026 | 9.10 | 9.15 | 9.08 | 9.08 | 9.08 | - | 16,684 |
| Aug 13, 2026 | 8.98 | 9.10 | 8.98 | 9.08 | 9.08 | -0.11% | 3,237 |
| Aug 12, 2026 | 9.09 | 9.10 | 8.98 | 9.09 | 9.09 | 1.34% | 6,897 |
| Aug 11, 2026 | 9.17 | 9.17 | 8.93 | 8.97 | 8.97 | -0.44% | 8,763 |
| Aug 10, 2026 | 9.08 | 9.17 | 8.94 | 9.01 | 9.01 | 0.67% | 13,366 |
| Aug 7, 2026 | 8.99 | 9.00 | 8.94 | 8.95 | 8.95 | 0.22% | 11,405 |
| Aug 6, 2026 | 8.98 | 9.07 | 8.92 | 8.93 | 8.93 | -0.11% | 31,164 |
| Aug 5, 2026 | 9.15 | 9.15 | 8.90 | 8.94 | 8.94 | -0.67% | 18,569 |
| Aug 4, 2026 | 9.08 | 9.55 | 8.99 | 9.00 | 9.00 | -0.88% | 16,325 |
| Aug 3, 2026 | 9.08 | 9.08 | 8.95 | 9.08 | 9.08 | 0.33% | 10,823 |
| Jul 31, 2026 | 9.04 | 9.05 | 8.98 | 9.05 | 9.05 | 0.11% | 2,235 |
| Jul 30, 2026 | 8.86 | 9.14 | 8.82 | 9.04 | 9.04 | 2.03% | 2,034 |
| Jul 29, 2026 | 8.99 | 9.01 | 8.86 | 8.86 | 8.86 | -1.45% | 9,345 |
| Jul 28, 2026 | 9.04 | 9.04 | 8.92 | 8.99 | 8.99 | 0.45% | 1,613 |
| Jul 27, 2026 | 9.03 | 9.05 | 8.93 | 8.95 | 8.95 | -1.00% | 2,294 |
| Jul 24, 2026 | 8.99 | 9.10 | 8.94 | 9.04 | 9.04 | 1.23% | 3,777 |
| Jul 23, 2026 | 9.05 | 9.09 | 8.93 | 8.93 | 8.93 | -1.33% | 7,304 |
| Jul 22, 2026 | 8.91 | 9.14 | 8.91 | 9.05 | 9.05 | 1.57% | 19,925 |
| Jul 21, 2026 | 9.14 | 9.14 | 8.91 | 8.91 | 8.91 | -1.55% | 16,504 |
| Jul 20, 2026 | 9.20 | 9.20 | 9.01 | 9.05 | 9.05 | 0.33% | 4,325 |
| Jul 17, 2026 | 8.99 | 9.15 | 8.90 | 9.02 | 9.02 | 0.45% | 16,113 |
| Jul 16, 2026 | 9.02 | 9.06 | 8.88 | 8.98 | 8.98 | -0.55% | 21,417 |
| Jul 15, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - | 3,502 |
| Jul 14, 2026 | 9.03 | 9.09 | 9.03 | 9.03 | 9.03 | - | 5,652 |
| Jul 13, 2026 | 9.10 | 9.10 | 9.03 | 9.03 | 9.03 | -0.11% | 3,191 |
| Jul 10, 2026 | 9.09 | 9.10 | 9.04 | 9.04 | 9.04 | 0.11% | 6,735 |
| Jul 9, 2026 | 9.07 | 9.07 | 9.03 | 9.03 | 9.03 | - | 11,047 |
| Jul 8, 2026 | 9.07 | 9.07 | 9.03 | 9.03 | 9.03 | - | 3,204 |
| Jul 7, 2026 | 9.07 | 9.10 | 9.03 | 9.03 | 9.03 | - | 10,987 |
| Jul 6, 2026 | 9.06 | 9.06 | 9.03 | 9.03 | 9.03 | -0.33% | 10,514 |
| Jul 2, 2026 | 9.01 | 9.06 | 9.01 | 9.06 | 9.06 | -0.44% | 943 |
| Jul 1, 2026 | 9.01 | 9.10 | 9.01 | 9.10 | 9.10 | 0.78% | 5,001 |
| Jun 30, 2026 | 9.11 | 9.11 | 9.03 | 9.03 | 9.03 | -1.20% | 2,038 |
| Jun 29, 2026 | 9.11 | 9.14 | 9.08 | 9.14 | 9.14 | - | 1,039 |
| Jun 26, 2026 | 9.07 | 9.14 | 9.07 | 9.14 | 9.14 | 0.66% | 6,620 |
| Jun 25, 2026 | 9.09 | 9.11 | 9.07 | 9.08 | 9.08 | -0.55% | 663 |
| Jun 24, 2026 | 9.14 | 9.15 | 8.94 | 9.13 | 9.13 | - | 4,497 |
| Jun 23, 2026 | 9.04 | 9.13 | 9.01 | 9.13 | 9.13 | - | 2,549 |
| Jun 22, 2026 | 8.91 | 9.15 | 8.91 | 9.13 | 9.13 | 1.56% | 5,628 |
| Jun 18, 2026 | 9.05 | 9.14 | 8.97 | 8.99 | 8.99 | -0.99% | 21,250 |
| Jun 17, 2026 | 9.02 | 9.09 | 9.01 | 9.08 | 9.08 | -0.33% | 9,316 |