Bogota Financial Corp. BSBK
NASDAQ · United States · Finance
$9.06+0.01 (+0.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.06 | +0.11% | $9.07 | $9.08 | $9.05 | 8.60K |
| 2026-09-30 | $9.05 | 0.00% | $9.10 | $9.10 | $9.05 | 600 |
| 2026-09-29 | $9.05 | -0.55% | $9.10 | $9.20 | $9.05 | 1.30K |
| 2026-09-28 | $9.10 | -0.16% | $9.11 | $9.15 | $9.10 | 2.90K |
| 2026-09-25 | $9.11 | +1.17% | $9.01 | $9.11 | $9.01 | 400 |
| 2026-09-24 | $9.01 | -1.26% | $9.10 | $9.18 | $9.01 | 1.00K |
| 2026-09-23 | $9.13 | -0.79% | $9.19 | $9.19 | $9.06 | 400 |
| 2026-09-22 | $9.20 | -0.02% | $9.20 | $9.20 | $9.20 | 300 |
| 2026-09-21 | $9.20 | -0.43% | $9.07 | $9.20 | $9.06 | 1.40K |
| 2026-09-18 | $9.24 | +1.43% | $9.07 | $9.24 | $9.06 | 2.40K |
| 2026-09-17 | $9.11 | +1.11% | $9.11 | $9.11 | $9.02 | 4.70K |
| 2026-09-16 | $9.01 | -0.44% | $9.11 | $9.14 | $9.01 | 6.00K |
| 2026-09-15 | $9.05 | -1.74% | $9.11 | $9.13 | $9.05 | 1.70K |
| 2026-09-14 | $9.21 | +1.77% | $9.14 | $9.21 | $9.06 | 1.40K |
| 2026-09-11 | $9.05 | -0.98% | $9.07 | $9.13 | $9.05 | 2.10K |
| 2026-09-10 | $9.14 | -0.33% | $9.17 | $9.23 | $9.14 | 3.40K |
| 2026-09-09 | $9.17 | -1.40% | $9.21 | $9.32 | $9.16 | 6.80K |
| 2026-09-08 | $9.30 | +1.36% | $9.20 | $9.54 | $9.20 | 11.10K |
| 2026-09-04 | $9.18 | +1.38% | $9.07 | $9.20 | $9.07 | 5.30K |
| 2026-09-03 | $9.05 | 0.00% | $9.25 | $9.25 | $9.05 | 3.10K |
| 2026-09-02 | $9.05 | -0.55% | $9.12 | $9.26 | $9.05 | 10.70K |
| 2026-09-01 | $9.10 | -0.66% | $9.12 | $9.19 | $9.10 | 5.90K |
| 2026-08-31 | $9.16 | -0.97% | $9.12 | $9.28 | $9.10 | 1.80K |
| 2026-08-28 | $9.25 | +1.43% | $9.15 | $9.25 | $9.15 | 5.60K |
| 2026-08-27 | $9.12 | -1.14% | $9.35 | $9.35 | $9.10 | 7.70K |
| 2026-08-26 | $9.23 | -0.91% | $9.26 | $9.37 | $9.14 | 3.50K |
| 2026-08-25 | $9.31 | +0.98% | $9.21 | $9.41 | $9.12 | 15.40K |
| 2026-08-24 | $9.22 | 0.00% | $9.19 | $9.22 | $9.14 | 9.10K |
| 2026-08-21 | $9.22 | -2.23% | $9.21 | $9.34 | $9.13 | 16.40K |
| 2026-08-20 | $9.43 | +1.95% | $9.34 | $9.43 | $9.19 | 10.10K |
| 2026-08-19 | $9.25 | +0.85% | $9.27 | $9.42 | $9.25 | 11.00K |
| 2026-08-18 | $9.17 | -0.84% | $9.30 | $9.44 | $9.10 | 10.50K |
| 2026-08-17 | $9.25 | +1.87% | $9.06 | $9.33 | $9.06 | 34.30K |
| 2026-08-14 | $9.08 | 0.00% | $9.10 | $9.15 | $9.08 | 16.70K |
| 2026-08-13 | $9.08 | -0.11% | $8.98 | $9.10 | $8.98 | 3.20K |
| 2026-08-12 | $9.09 | +1.34% | $9.09 | $9.10 | $8.98 | 6.90K |
| 2026-08-11 | $8.97 | -0.44% | $9.17 | $9.17 | $8.93 | 8.80K |
| 2026-08-10 | $9.01 | +0.67% | $9.08 | $9.17 | $8.94 | 13.40K |
| 2026-08-07 | $8.95 | +0.22% | $8.99 | $9.00 | $8.94 | 11.40K |
| 2026-08-06 | $8.93 | -0.11% | $8.98 | $9.07 | $8.92 | 31.20K |
| 2026-08-05 | $8.94 | -0.67% | $9.15 | $9.15 | $8.90 | 18.60K |
| 2026-08-04 | $9.00 | -0.88% | $9.08 | $9.55 | $8.99 | 16.30K |
| 2026-08-03 | $9.08 | +0.33% | $9.08 | $9.08 | $8.95 | 10.80K |
| 2026-07-31 | $9.05 | +0.11% | $9.04 | $9.05 | $8.98 | 2.20K |
| 2026-07-30 | $9.04 | +2.03% | $8.86 | $9.14 | $8.82 | 2.00K |
| 2026-07-29 | $8.86 | -1.45% | $8.99 | $9.01 | $8.86 | 9.30K |
| 2026-07-28 | $8.99 | +0.45% | $9.04 | $9.04 | $8.92 | 1.60K |
| 2026-07-27 | $8.95 | -1.00% | $9.03 | $9.05 | $8.93 | 2.30K |
| 2026-07-24 | $9.04 | +1.23% | $8.99 | $9.10 | $8.94 | 3.80K |
| 2026-07-23 | $8.93 | -1.33% | $9.05 | $9.09 | $8.93 | 7.30K |
| 2026-07-22 | $9.05 | +1.57% | $8.91 | $9.14 | $8.91 | 19.90K |
| 2026-07-21 | $8.91 | -1.55% | $9.14 | $9.14 | $8.91 | 16.50K |
| 2026-07-20 | $9.05 | +0.33% | $9.20 | $9.20 | $9.01 | 4.30K |
| 2026-07-17 | $9.02 | +0.45% | $8.99 | $9.15 | $8.90 | 16.10K |
| 2026-07-16 | $8.98 | -0.55% | $9.02 | $9.06 | $8.88 | 21.40K |
| 2026-07-15 | $9.03 | 0.00% | $9.03 | $9.03 | $9.03 | 3.50K |
| 2026-07-14 | $9.03 | 0.00% | $9.03 | $9.09 | $9.03 | 5.70K |
| 2026-07-13 | $9.03 | -0.11% | $9.10 | $9.10 | $9.03 | 3.20K |
| 2026-07-10 | $9.04 | +0.11% | $9.09 | $9.10 | $9.04 | 6.70K |
| 2026-07-09 | $9.03 | 0.00% | $9.06 | $9.06 | $9.03 | 11.00K |
| 2026-07-08 | $9.03 | 0.00% | $9.06 | $9.06 | $9.03 | 10.60K |
| 2026-07-07 | $9.03 | 0.00% | $9.06 | $9.10 | $9.03 | 11.00K |
| 2026-07-06 | $9.03 | -0.33% | $9.06 | $9.06 | $9.03 | 10.50K |
| 2026-07-02 | $9.06 | -0.44% | $9.01 | $9.06 | $9.01 | 900 |
| 2026-07-01 | $9.10 | +0.78% | $9.01 | $9.10 | $9.01 | 5.00K |
| 2026-06-30 | $9.03 | -1.20% | $9.10 | $9.10 | $9.03 | 2.00K |
| 2026-06-29 | $9.14 | 0.00% | $9.10 | $9.14 | $9.08 | 1.00K |
| 2026-06-26 | $9.14 | +0.66% | $9.07 | $9.14 | $9.07 | 6.60K |
| 2026-06-25 | $9.08 | -0.55% | $9.09 | $9.11 | $9.07 | 700 |
| 2026-06-24 | $9.13 | 0.00% | $9.14 | $9.15 | $8.94 | 4.50K |
| 2026-06-23 | $9.13 | 0.00% | $9.04 | $9.13 | $9.01 | 2.50K |
| 2026-06-22 | $9.13 | +1.56% | $8.91 | $9.15 | $8.91 | 5.60K |
| 2026-06-18 | $8.99 | -0.99% | $9.05 | $9.14 | $8.97 | 21.30K |
| 2026-06-17 | $9.08 | -0.33% | $9.02 | $9.09 | $9.01 | 9.30K |
| 2026-06-16 | $9.11 | +0.89% | $9.12 | $9.15 | $9.04 | 9.50K |
| 2026-06-15 | $9.03 | -0.22% | $8.98 | $9.13 | $8.98 | 12.30K |
| 2026-06-12 | $9.05 | -0.11% | $9.02 | $9.14 | $8.96 | 15.30K |
| 2026-06-11 | $9.06 | +1.68% | $8.91 | $9.08 | $8.91 | 16.30K |
| 2026-06-10 | $8.91 | -0.45% | $8.94 | $8.99 | $8.83 | 23.20K |
| 2026-06-09 | $8.95 | -0.22% | $8.92 | $9.03 | $8.90 | 11.80K |
| 2026-06-08 | $8.97 | +0.45% | $9.18 | $9.18 | $8.90 | 6.70K |
| 2026-06-05 | $8.93 | +0.22% | $8.84 | $9.25 | $8.84 | 28.80K |
| 2026-06-04 | $8.91 | -0.89% | $9.29 | $9.29 | $8.91 | 16.00K |
| 2026-06-03 | $8.99 | -0.77% | $8.99 | $9.14 | $8.96 | 35.60K |
| 2026-06-02 | $9.06 | +5.84% | $8.60 | $9.20 | $8.60 | 79.10K |
| 2026-06-01 | $8.56 | +1.90% | $8.41 | $8.61 | $8.41 | 77.50K |
| 2026-05-29 | $8.40 | -0.12% | $8.41 | $8.46 | $8.40 | 10.40K |
| 2026-05-28 | $8.41 | 0.00% | $8.45 | $8.46 | $8.41 | 19.20K |
| 2026-05-27 | $8.41 | -0.12% | $8.43 | $8.53 | $8.41 | 4.80K |
| 2026-05-26 | $8.42 | +0.24% | $8.40 | $8.48 | $8.36 | 25.70K |