Bogota Financial Corp. (BSBK)
NASDAQ: BSBK · Real-Time Price · USD
8.42
-0.06 (-0.71%)
At close: Apr 24, 2026, 4:00 PM EDT
8.40
-0.02 (-0.24%)
After-hours: Apr 24, 2026, 4:00 PM EDT
Bogota Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.20 | 8.58 | 8.20 | 8.42 | 8.42 | -0.71% | 3,474 |
| Apr 23, 2026 | 8.48 | 8.59 | 8.47 | 8.48 | 8.48 | 0.41% | 4,274 |
| Apr 22, 2026 | 8.51 | 8.55 | 8.33 | 8.45 | 8.45 | 0.54% | 4,437 |
| Apr 21, 2026 | 8.54 | 8.59 | 8.40 | 8.40 | 8.40 | -1.52% | 10,836 |
| Apr 20, 2026 | 8.54 | 8.59 | 8.31 | 8.53 | 8.53 | -0.23% | 9,236 |
| Apr 17, 2026 | 8.27 | 8.67 | 8.27 | 8.55 | 8.55 | -0.12% | 4,207 |
| Apr 16, 2026 | 8.68 | 8.68 | 8.49 | 8.56 | 8.56 | - | 6,735 |
| Apr 15, 2026 | 8.68 | 8.70 | 8.50 | 8.56 | 8.56 | 0.71% | 3,436 |
| Apr 14, 2026 | 8.65 | 8.65 | 8.45 | 8.50 | 8.50 | -0.23% | 6,433 |
| Apr 13, 2026 | 8.50 | 8.64 | 8.50 | 8.52 | 8.52 | -0.47% | 4,356 |
| Apr 10, 2026 | 8.73 | 8.73 | 8.55 | 8.56 | 8.56 | 0.23% | 3,444 |
| Apr 9, 2026 | 8.51 | 8.66 | 8.51 | 8.54 | 8.54 | -1.27% | 4,041 |
| Apr 8, 2026 | 8.37 | 8.73 | 8.26 | 8.65 | 8.65 | -0.69% | 7,912 |
| Apr 6, 2026 | 8.66 | 8.74 | 8.27 | 8.71 | 8.71 | -0.46% | 6,521 |
| Apr 2, 2026 | 8.48 | 8.76 | 8.48 | 8.75 | 8.75 | - | 3,994 |
| Apr 1, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 2.94% | 7,189 |
| Mar 31, 2026 | 8.35 | 8.50 | 8.33 | 8.50 | 8.50 | 1.92% | 45,840 |
| Mar 30, 2026 | 8.24 | 8.43 | 8.18 | 8.34 | 8.34 | 1.09% | 12,547 |
| Mar 27, 2026 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | -0.60% | 2,289 |
| Mar 26, 2026 | 8.27 | 8.32 | 8.22 | 8.30 | 8.30 | -0.84% | 1,911 |
| Mar 25, 2026 | 8.22 | 8.38 | 8.21 | 8.37 | 8.37 | 0.72% | 2,242 |
| Mar 24, 2026 | 8.22 | 8.37 | 8.20 | 8.31 | 8.31 | -0.84% | 7,945 |
| Mar 23, 2026 | 8.22 | 8.55 | 8.22 | 8.38 | 8.38 | 1.95% | 20,246 |
| Mar 20, 2026 | 8.20 | 8.23 | 8.15 | 8.22 | 8.22 | 0.24% | 10,772 |
| Mar 19, 2026 | 8.19 | 8.23 | 8.19 | 8.20 | 8.20 | 0.61% | 10,844 |
| Mar 18, 2026 | 8.25 | 8.26 | 8.15 | 8.15 | 8.15 | -0.97% | 8,403 |
| Mar 17, 2026 | 8.28 | 8.28 | 8.23 | 8.23 | 8.23 | -0.96% | 9,328 |
| Mar 16, 2026 | 8.33 | 8.33 | 8.30 | 8.31 | 8.31 | -0.12% | 7,870 |
| Mar 13, 2026 | 8.32 | 8.32 | 8.30 | 8.32 | 8.32 | -0.12% | 4,335 |
| Mar 12, 2026 | 8.32 | 8.33 | 8.31 | 8.33 | 8.33 | - | 2,779 |
| Mar 11, 2026 | 8.36 | 8.39 | 8.31 | 8.33 | 8.33 | -1.19% | 4,633 |
| Mar 10, 2026 | 8.43 | 8.43 | 8.34 | 8.43 | 8.43 | -0.35% | 1,892 |
| Mar 9, 2026 | 8.23 | 8.46 | 8.20 | 8.46 | 8.46 | 2.05% | 21,193 |
| Mar 6, 2026 | 8.39 | 8.39 | 8.25 | 8.29 | 8.29 | -1.03% | 6,559 |
| Mar 5, 2026 | 8.30 | 8.38 | 8.30 | 8.38 | 8.38 | 0.92% | 4,267 |
| Mar 4, 2026 | 8.30 | 8.34 | 8.30 | 8.30 | 8.30 | -0.12% | 967 |
| Mar 3, 2026 | 8.39 | 8.41 | 8.20 | 8.31 | 8.31 | -1.19% | 11,699 |
| Mar 2, 2026 | 8.50 | 8.50 | 8.40 | 8.41 | 8.41 | -0.94% | 3,320 |
| Feb 27, 2026 | 8.40 | 8.50 | 8.40 | 8.49 | 8.49 | -0.59% | 6,765 |
| Feb 26, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.43% | 325 |
| Feb 25, 2026 | 8.53 | 8.53 | 8.40 | 8.42 | 8.42 | -0.36% | 3,699 |
| Feb 24, 2026 | 8.40 | 8.54 | 8.40 | 8.45 | 8.45 | 0.48% | 4,703 |
| Feb 23, 2026 | 8.45 | 8.50 | 8.40 | 8.41 | 8.41 | -1.75% | 2,074 |
| Feb 20, 2026 | 8.40 | 8.56 | 8.40 | 8.56 | 8.56 | 1.90% | 305 |
| Feb 19, 2026 | 8.48 | 8.58 | 8.40 | 8.40 | 8.40 | -1.64% | 4,948 |
| 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 |