Skip to main content
Bogota Financial Corp. (BSBK)
NASDAQ: BSBK · Real-Time Price · USD
8.29
-0.06 (-0.72%)
At close: Dec 5, 2025, 4:00 PM EST
8.37
+0.08 (0.96%)
After-hours: Dec 5, 2025, 4:00 PM EST

Bogota Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20258.889.108.888.998.99-0.66%15,178
Oct 8, 20259.049.138.879.059.050.56%18,239
Oct 7, 20259.109.209.009.009.00-2.64%4,430
Oct 6, 20259.249.249.249.249.24-0.50%184
Oct 3, 20259.299.299.299.299.291.57%194
Oct 2, 20259.089.159.089.159.150.23%251
Oct 1, 20259.049.388.779.139.130.30%6,051
Sep 30, 20258.769.108.769.109.10-0.19%1,144
Sep 29, 20258.929.128.929.129.111.28%1,179
Sep 26, 20259.029.028.829.009.00-2.60%1,853
Sep 25, 20259.259.258.979.249.240.43%17,931
Sep 24, 20259.159.389.159.209.20-0.11%8,147
Sep 23, 20259.289.289.169.219.21-1.43%1,241
Sep 22, 20259.389.389.189.349.34-0.60%1,723
Sep 19, 20259.339.509.159.409.401.68%21,975
Sep 18, 20259.329.369.259.259.251.04%3,497
Sep 17, 20259.409.409.159.159.15-0.54%7,874
Sep 16, 20259.469.469.209.209.20-0.22%10,495
Sep 15, 20259.229.359.229.229.22-903
Sep 12, 20259.469.469.219.229.220.11%3,220
Sep 11, 20259.509.509.219.219.21-0.43%938
Sep 10, 20259.409.509.209.259.25-1.07%3,111
Sep 9, 20259.359.439.219.359.35-1.46%8,630
Sep 8, 20259.359.499.359.499.490.89%3,595
Sep 5, 20259.459.459.319.419.41-0.48%5,909
Sep 4, 20259.489.489.459.459.45-0.42%1,244
Sep 3, 20259.289.499.249.499.491.50%13,888
Sep 2, 20259.319.359.279.359.350.86%4,958
Aug 29, 20259.289.359.279.279.270.54%1,865
Aug 28, 20259.289.349.229.229.22-3,734
Aug 27, 20259.289.359.219.229.22-1.39%5,020
Aug 26, 20259.309.409.299.359.350.51%9,461
Aug 25, 20259.309.399.309.309.300.35%3,588
Aug 22, 20259.319.489.239.279.272.56%2,667
Aug 21, 20259.249.249.049.049.04-1.65%539
Aug 20, 20259.239.238.789.199.191.46%631
Aug 19, 20259.079.288.879.069.060.44%16,657
Aug 18, 20259.109.209.029.029.02-0.77%15,628
Aug 15, 20258.849.148.839.099.093.38%15,284
Aug 14, 20258.708.798.618.798.791.30%7,186
Aug 13, 20258.528.688.528.688.681.52%27,610
Aug 12, 20258.468.608.298.558.551.66%38,134
Aug 11, 20258.358.418.358.418.410.12%377
Aug 8, 20258.308.408.268.408.401.20%2,932
Aug 7, 20258.508.508.308.308.30-0.78%2,504
Aug 6, 20258.558.558.348.378.37-0.71%3,900
Aug 5, 20258.638.638.428.438.42-2.26%1,602
Aug 4, 20258.748.998.268.628.623.23%5,441
Aug 1, 20258.258.508.178.358.350.91%14,109
Jul 31, 20258.108.508.108.288.282.03%20,106
Jul 30, 20258.168.168.108.118.11-0.49%957
Jul 29, 20258.108.168.108.158.15-0.12%3,023
Jul 28, 20258.188.188.018.168.161.24%10,939
Jul 25, 20258.018.138.018.068.060.62%5,809
Jul 24, 20258.178.257.998.018.01-1.97%5,457
Jul 23, 20258.178.178.038.178.171.88%3,882
Jul 22, 20258.068.238.008.028.02-2.46%10,380
Jul 21, 20258.158.228.018.228.222.52%6,005
Jul 18, 20258.088.088.008.028.020.12%2,082
Jul 17, 20258.108.108.018.018.01-1,863
Jul 16, 20258.188.188.018.018.01-0.50%4,112