Skip to main content
Bogota Financial Corp. (BSBK)
NASDAQ: BSBK · Real-Time Price · USD
8.41
-0.04 (-0.47%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Bogota Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.518.528.418.418.41-0.47%6,852
Apr 27, 20268.488.508.428.458.450.36%10,445
Apr 24, 20268.208.588.208.428.42-0.71%3,474
Apr 23, 20268.488.598.478.488.480.41%4,274
Apr 22, 20268.518.558.338.458.450.54%4,437
Apr 21, 20268.548.598.408.408.40-1.52%10,836
Apr 20, 20268.548.598.318.538.53-0.23%9,236
Apr 17, 20268.278.678.278.558.55-0.12%4,207
Apr 16, 20268.688.688.498.568.56-6,735
Apr 15, 20268.688.708.508.568.560.71%3,436
Apr 14, 20268.658.658.458.508.50-0.23%6,433
Apr 13, 20268.508.648.508.528.52-0.47%4,356
Apr 10, 20268.738.738.558.568.560.23%3,444
Apr 9, 20268.518.668.518.548.54-1.27%4,041
Apr 8, 20268.378.738.268.658.65-0.69%7,912
Apr 6, 20268.668.748.278.718.71-0.46%6,521
Apr 2, 20268.488.768.488.758.75-3,994
Apr 1, 20268.508.758.508.758.752.94%7,189
Mar 31, 20268.358.508.338.508.501.92%45,840
Mar 30, 20268.248.438.188.348.341.09%12,547
Mar 27, 20268.258.258.208.258.25-0.60%2,289
Mar 26, 20268.278.328.228.308.30-0.84%1,911
Mar 25, 20268.228.388.218.378.370.72%2,242
Mar 24, 20268.228.378.208.318.31-0.84%7,945
Mar 23, 20268.228.558.228.388.381.95%20,246
Mar 20, 20268.208.238.158.228.220.24%10,772
Mar 19, 20268.198.238.198.208.200.61%10,844
Mar 18, 20268.258.268.158.158.15-0.97%8,403
Mar 17, 20268.288.288.238.238.23-0.96%9,328
Mar 16, 20268.338.338.308.318.31-0.12%7,870
Mar 13, 20268.328.328.308.328.32-0.12%4,335
Mar 12, 20268.328.338.318.338.33-2,779
Mar 11, 20268.368.398.318.338.33-1.19%4,633
Mar 10, 20268.438.438.348.438.43-0.35%1,892
Mar 9, 20268.238.468.208.468.462.05%21,193
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