Skip to main content
Bogota Financial Corp. (BSBK)
NASDAQ: BSBK · Real-Time Price · USD
8.28
-0.01 (-0.12%)
Mar 9, 2026, 1:50 PM EDT - Market open

Bogota Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.398.398.258.298.29-1.03%6,559
Mar 5, 20268.308.388.308.388.380.92%4,267
Mar 4, 20268.308.348.308.308.30-0.12%967
Mar 3, 20268.398.418.208.318.31-1.19%11,699
Mar 2, 20268.508.508.408.418.41-0.94%3,320
Feb 27, 20268.408.508.408.498.49-0.59%6,765
Feb 26, 20268.548.548.548.548.541.43%325
Feb 25, 20268.538.538.408.428.42-0.36%3,699
Feb 24, 20268.408.548.408.458.450.48%4,703
Feb 23, 20268.458.508.408.418.41-1.75%2,074
Feb 20, 20268.408.568.408.568.561.90%305
Feb 19, 20268.488.588.408.408.40-1.64%4,948
Feb 18, 20268.588.588.548.548.54-0.64%601
Feb 17, 20268.468.608.468.608.601.68%1,057
Feb 13, 20268.678.678.458.458.450.04%886
Feb 12, 20268.458.538.458.458.45-1.08%1,995
Feb 11, 20268.548.548.548.548.540.73%245
Feb 10, 20268.528.658.478.488.48-1.05%766
Feb 9, 20268.578.578.578.578.571.42%415
Feb 6, 20268.658.658.458.458.45-4,085
Feb 5, 20268.698.698.458.458.45-0.59%7,122
Feb 4, 20268.578.698.468.508.50-1.16%4,757
Feb 3, 20268.588.698.468.608.600.70%618
Feb 2, 20268.458.548.458.548.541.07%564
Jan 30, 20268.458.458.458.458.45-0.66%468
Jan 29, 20268.458.528.458.518.51-0.40%765
Jan 28, 20268.618.618.458.548.54-0.93%1,400
Jan 27, 20268.608.628.428.628.62-3,568
Jan 26, 20268.438.628.408.628.622.62%2,573
Jan 23, 20268.408.558.408.408.40-1.64%4,367
Jan 22, 20268.408.628.408.548.541.30%888
Jan 21, 20268.538.548.438.438.430.12%1,018
Jan 20, 20268.408.638.408.428.42-2.37%3,412
Jan 16, 20268.558.628.458.628.621.10%330
Jan 15, 20268.638.648.538.538.530.71%807
Jan 14, 20268.528.558.408.478.470.83%1,833
Jan 13, 20268.648.648.408.408.40-1,080
Jan 12, 20268.408.638.408.408.40-2.78%3,231
Jan 9, 20268.518.648.458.648.642.37%1,635
Jan 8, 20268.648.648.448.448.44-2.20%346
Jan 7, 20268.638.638.638.638.631.29%168
Jan 6, 20268.408.648.408.528.52-2,115
Jan 5, 20268.638.648.458.528.52-1.27%2,739
Jan 2, 20268.568.638.528.638.632.13%588
Dec 31, 20258.338.488.288.458.45-3,149
Dec 30, 20258.368.508.358.458.45-0.47%5,656
Dec 29, 20258.368.508.368.498.490.12%1,950
Dec 26, 20258.368.488.258.488.480.95%16,477
Dec 24, 20258.358.448.358.408.401.34%10,293
Dec 23, 20258.118.348.118.298.291.09%3,782
Dec 22, 20258.218.358.198.208.20-17,758
Dec 19, 20258.208.358.208.208.200.24%32,136
Dec 18, 20258.218.238.138.188.18-0.23%4,392
Dec 17, 20258.118.208.118.208.200.42%2,473
Dec 16, 20258.208.208.118.178.170.18%5,244
Dec 15, 20258.188.228.128.158.15-0.57%3,635
Dec 12, 20258.168.258.168.208.20-0.04%8,859
Dec 11, 20258.158.258.158.208.200.49%6,775
Dec 10, 20258.128.208.128.168.16-0.24%15,590
Dec 9, 20258.158.408.158.188.180.37%15,572
Dec 8, 20258.298.298.148.158.15-1.69%27,516
Dec 5, 20258.208.398.208.298.29-0.72%2,407
Dec 4, 20258.268.458.268.358.35-6,185
Dec 3, 20258.368.558.358.358.35-0.82%4,527
Dec 2, 20258.558.558.428.428.42-0.54%1,427
Dec 1, 20258.508.528.428.478.471.01%2,066
Nov 28, 20258.468.468.388.388.38-0.24%1,892
Nov 26, 20258.588.598.408.408.40-2.15%4,842
Nov 25, 20258.318.598.318.598.591.00%8,653
Nov 24, 20258.548.548.408.508.501.19%2,881
Nov 21, 20258.548.548.268.408.401.71%8,108
Nov 20, 20258.448.448.268.268.26-2.03%4,464
Nov 19, 20258.378.438.278.438.430.52%2,970
Nov 18, 20258.488.508.378.398.39-0.17%3,282
Nov 17, 20258.388.458.388.408.400.48%4,171
Nov 14, 20258.378.488.368.368.36-0.71%6,704
Nov 13, 20258.378.498.258.428.420.24%2,909
Nov 12, 20258.258.448.258.408.40-0.47%3,332
Nov 11, 20258.418.758.308.448.440.84%8,021
Nov 10, 20258.518.758.168.378.37-3.01%4,770
Nov 7, 20258.658.698.108.638.630.94%10,288
Nov 6, 20258.588.588.558.558.55-0.93%6,536
Nov 4, 20258.638.678.638.638.63-0.46%3,467
Nov 3, 20258.678.678.668.678.67-2,295
Oct 31, 20258.598.688.588.678.67-0.34%6,994
Oct 30, 20258.698.708.528.708.701.75%5,048
Oct 29, 20258.788.788.558.558.55-4,082
Oct 28, 20258.618.948.528.558.55-2.20%10,849
Oct 27, 20258.788.788.548.748.74-0.43%2,966
Oct 24, 20258.748.788.578.788.780.92%6,877
Oct 23, 20258.788.788.568.708.701.16%8,324
Oct 22, 20258.728.788.608.608.60-0.34%2,973
Oct 21, 20258.638.638.638.638.63-0.36%257
Oct 20, 20258.788.788.668.668.66-1.34%2,506
Oct 17, 20258.678.868.678.788.78-0.36%2,263
Oct 16, 20258.888.958.728.818.81-2.11%9,713
Oct 15, 20258.829.048.809.009.00-12,016
Oct 14, 20258.949.078.799.009.000.11%8,665
Oct 13, 20258.929.088.918.998.99-0.11%10,631
Oct 10, 20258.799.078.799.009.000.11%2,705