NASDAQ : BSBK
Bogota Financial Corp. — Price history
Financials · Banks - Regional · United States
Last price 9.23 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 114.62M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bogota Financial Corp. (BSBK) closed at 9.28 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.15 | 9.28 | 9.13 | 9.28 | 663 | +1.64% |
| 2026-10-30 | 9.22 | 9.38 | 9.1 | 9.13 | 6,799 | -1.08% |
| 2026-10-29 | 9.25 | 9.36 | 9.19 | 9.23 | 22,990 | -0.11% |
| 2026-10-28 | 9.17 | 9.25 | 9.169 | 9.24 | 8,439 | +1.43% |
| 2026-10-27 | 9.14 | 9.17 | 9.11 | 9.11 | 6,625 | -0.33% |
| 2026-10-26 | 9.14 | 9.14 | 9.14 | 9.14 | 430 | +0.44% |
| 2026-10-23 | 9.1 | 9.13 | 9.1 | 9.1 | 1,195 | +0.00% |
| 2026-10-22 | 9.1 | 9.132 | 9.089 | 9.1 | 3,935 | -0.33% |
| 2026-10-21 | 9.115 | 9.13 | 9.06 | 9.13 | 5,412 | +0.11% |
| 2026-10-20 | 9.12 | 9.12 | 9.12 | 9.12 | 462 | +0.66% |
| 2026-10-19 | 9.158 | 9.158 | 9.06 | 9.06 | 1,486 | -0.77% |
| 2026-10-15 | 9.17 | 9.17 | 9.13 | 9.13 | 1,051 | +0.11% |
| 2026-10-14 | 9.105 | 9.12 | 9.068 | 9.12 | 4,789 | +0.29% |
| 2026-10-13 | 9.07 | 9.1 | 9.07 | 9.094 | 3,282 | -0.83% |
| 2026-10-12 | 9.17 | 9.17 | 9.17 | 9.17 | 202 | +0.99% |
| 2026-10-09 | 9.08 | 9.08 | 9.08 | 9.08 | 1,109 | +0.11% |
| 2026-10-08 | 9.07 | 9.17 | 9.07 | 9.07 | 1,408 | -1.09% |
| 2026-10-07 | 9.07 | 9.18 | 9.07 | 9.17 | 3,062 | +1.21% |
| 2026-10-06 | 9.17 | 9.17 | 9.027 | 9.06 | 526 | -0.22% |
| 2026-10-05 | 9.095 | 9.095 | 9.08 | 9.08 | 5,656 | -0.11% |
| 2026-10-02 | 9.12 | 9.12 | 9.06 | 9.09 | 6,420 | +0.33% |
| 2026-10-01 | 9.075 | 9.08 | 9.05 | 9.06 | 8,597 | +0.11% |
| 2026-09-30 | 9.105 | 9.105 | 9.05 | 9.05 | 560 | +0.00% |
| 2026-09-29 | 9.105 | 9.2 | 9.05 | 9.05 | 1,260 | -0.55% |
| 2026-09-28 | 9.11 | 9.155 | 9.1 | 9.1 | 2,866 | -0.16% |
| 2026-09-25 | 9.01 | 9.115 | 9.01 | 9.115 | 444 | +1.17% |
| 2026-09-24 | 9.1 | 9.177 | 9.01 | 9.01 | 995 | -1.26% |
| 2026-09-23 | 9.187 | 9.187 | 9.06 | 9.125 | 434 | -0.79% |
| 2026-09-22 | 9.198 | 9.198 | 9.198 | 9.198 | 250 | -0.02% |
| 2026-09-21 | 9.07 | 9.2 | 9.06 | 9.2 | 1,406 | -0.43% |
| 2026-09-18 | 9.07 | 9.24 | 9.06 | 9.24 | 2,380 | +1.43% |
| 2026-09-17 | 9.11 | 9.11 | 9.02 | 9.11 | 4,729 | +1.11% |
| 2026-09-16 | 9.11 | 9.139 | 9.01 | 9.01 | 6,006 | -0.44% |
| 2026-09-15 | 9.11 | 9.13 | 9.05 | 9.05 | 1,654 | -1.73% |
| 2026-09-14 | 9.14 | 9.21 | 9.06 | 9.21 | 1,376 | +1.76% |
| 2026-09-11 | 9.07 | 9.13 | 9.05 | 9.05 | 2,073 | -0.98% |
| 2026-09-10 | 9.17 | 9.23 | 9.14 | 9.14 | 3,438 | -0.33% |
| 2026-09-09 | 9.21 | 9.325 | 9.16 | 9.17 | 6,804 | -1.40% |
| 2026-09-08 | 9.2 | 9.538 | 9.2 | 9.3 | 11,113 | +1.36% |
| 2026-09-04 | 9.07 | 9.205 | 9.07 | 9.175 | 5,304 | +1.38% |
| 2026-09-03 | 9.25 | 9.25 | 9.05 | 9.05 | 3,073 | +0.00% |
| 2026-09-02 | 9.12 | 9.259 | 9.05 | 9.05 | 10,707 | -0.55% |
| 2026-09-01 | 9.12 | 9.19 | 9.1 | 9.1 | 5,860 | -0.66% |
| 2026-08-31 | 9.12 | 9.28 | 9.1 | 9.16 | 1,819 | -0.97% |
| 2026-08-28 | 9.15 | 9.25 | 9.15 | 9.25 | 5,565 | +1.43% |
| 2026-08-27 | 9.35 | 9.35 | 9.1 | 9.12 | 7,743 | -1.14% |
| 2026-08-26 | 9.26 | 9.371 | 9.14 | 9.225 | 3,479 | -0.91% |
| 2026-08-25 | 9.214 | 9.407 | 9.12 | 9.31 | 15,355 | +0.98% |
| 2026-08-24 | 9.19 | 9.22 | 9.14 | 9.22 | 9,094 | +0.00% |
| 2026-08-21 | 9.21 | 9.34 | 9.131 | 9.22 | 16,430 | -2.23% |
| 2026-08-20 | 9.34 | 9.43 | 9.19 | 9.43 | 10,074 | +1.94% |
| 2026-08-19 | 9.27 | 9.417 | 9.25 | 9.25 | 11,004 | +0.85% |
| 2026-08-18 | 9.295 | 9.442 | 9.1 | 9.172 | 10,548 | -0.85% |
| 2026-08-17 | 9.06 | 9.33 | 9.06 | 9.25 | 34,263 | +1.87% |
| 2026-08-14 | 9.1 | 9.15 | 9.08 | 9.08 | 16,684 | +0.00% |
| 2026-08-13 | 8.98 | 9.1 | 8.98 | 9.08 | 3,237 | -0.11% |
| 2026-08-12 | 9.085 | 9.098 | 8.98 | 9.09 | 6,897 | +1.34% |
| 2026-08-11 | 9.172 | 9.172 | 8.934 | 8.97 | 8,763 | -0.44% |
| 2026-08-10 | 9.08 | 9.17 | 8.94 | 9.01 | 13,366 | +0.67% |
| 2026-08-07 | 8.99 | 9 | 8.935 | 8.95 | 11,405 | +0.22% |
| 2026-08-06 | 8.983 | 9.07 | 8.92 | 8.93 | 31,164 | -0.11% |
| 2026-08-05 | 9.15 | 9.15 | 8.9 | 8.94 | 18,569 | -0.67% |
| 2026-08-04 | 9.08 | 9.55 | 8.99 | 9 | 16,325 | -0.88% |
| 2026-08-03 | 9.08 | 9.08 | 8.95 | 9.08 | 10,823 | +0.33% |
| 2026-07-31 | 9.04 | 9.05 | 8.98 | 9.05 | 2,235 | +0.11% |
| 2026-07-30 | 8.86 | 9.14 | 8.817 | 9.04 | 2,034 | +2.03% |
| 2026-07-29 | 8.99 | 9.005 | 8.86 | 8.86 | 9,345 | -1.45% |
| 2026-07-28 | 9.04 | 9.04 | 8.92 | 8.99 | 1,613 | +0.45% |
| 2026-07-27 | 9.03 | 9.045 | 8.93 | 8.95 | 2,294 | -1.00% |
| 2026-07-24 | 8.99 | 9.095 | 8.94 | 9.04 | 3,777 | +1.23% |
| 2026-07-23 | 9.05 | 9.09 | 8.93 | 8.93 | 7,304 | -1.33% |
| 2026-07-22 | 8.91 | 9.14 | 8.91 | 9.05 | 19,925 | +1.57% |
| 2026-07-21 | 9.14 | 9.14 | 8.91 | 8.91 | 16,504 | -1.55% |
| 2026-07-20 | 9.2 | 9.2 | 9.01 | 9.05 | 4,325 | +0.33% |
| 2026-07-17 | 8.99 | 9.15 | 8.9 | 9.02 | 16,112 | +0.45% |
| 2026-07-16 | 9.015 | 9.06 | 8.88 | 8.98 | 21,417 | -0.55% |
| 2026-07-15 | 9.03 | 9.03 | 9.03 | 9.03 | 3,502 | +0.00% |
| 2026-07-14 | 9.03 | 9.087 | 9.03 | 9.03 | 5,652 | +0.00% |
| 2026-07-13 | 9.096 | 9.1 | 9.03 | 9.03 | 3,191 | -0.11% |
| 2026-07-10 | 9.094 | 9.1 | 9.04 | 9.04 | 6,735 | +0.11% |
| 2026-07-09 | 9.065 | 9.065 | 9.03 | 9.03 | 11,047 | +0.00% |
| 2026-07-08 | 9.065 | 9.065 | 9.03 | 9.03 | 10,574 | +0.00% |
| 2026-07-07 | 9.065 | 9.1 | 9.03 | 9.03 | 10,987 | +0.00% |
| 2026-07-06 | 9.06 | 9.06 | 9.03 | 9.03 | 10,514 | -0.33% |
| 2026-07-02 | 9.01 | 9.06 | 9.01 | 9.06 | 943 | -0.44% |
| 2026-07-01 | 9.01 | 9.1 | 9.01 | 9.1 | 5,001 | +0.78% |
| 2026-06-30 | 9.105 | 9.105 | 9.03 | 9.03 | 2,049 | -1.20% |
| 2026-06-29 | 9.105 | 9.14 | 9.08 | 9.14 | 1,039 | +0.00% |
| 2026-06-26 | 9.07 | 9.14 | 9.07 | 9.14 | 6,620 | +0.66% |
| 2026-06-25 | 9.085 | 9.11 | 9.07 | 9.08 | 663 | -0.55% |
| 2026-06-24 | 9.14 | 9.15 | 8.94 | 9.13 | 4,497 | +0.00% |
| 2026-06-23 | 9.04 | 9.132 | 9.01 | 9.13 | 2,549 | +0.00% |
| 2026-06-22 | 8.91 | 9.15 | 8.91 | 9.13 | 5,629 | +1.56% |
| 2026-06-18 | 9.045 | 9.137 | 8.97 | 8.99 | 21,250 | -0.99% |
| 2026-06-17 | 9.02 | 9.09 | 9.01 | 9.08 | 9,316 | -0.33% |
| 2026-06-16 | 9.12 | 9.15 | 9.04 | 9.11 | 9,451 | +0.89% |
| 2026-06-15 | 8.98 | 9.133 | 8.98 | 9.03 | 12,300 | -0.22% |
| 2026-06-12 | 9.02 | 9.14 | 8.96 | 9.05 | 15,254 | -0.11% |
| 2026-06-11 | 8.91 | 9.08 | 8.91 | 9.06 | 16,337 | +1.68% |
| 2026-06-10 | 8.94 | 8.99 | 8.83 | 8.91 | 23,225 | -0.45% |
| 2026-06-09 | 8.92 | 9.03 | 8.902 | 8.95 | 11,779 | -0.22% |
| 2026-06-08 | 9.18 | 9.18 | 8.901 | 8.97 | 6,732 | +0.45% |
| 2026-06-05 | 8.84 | 9.25 | 8.84 | 8.93 | 28,820 | +0.22% |
| 2026-06-04 | 9.29 | 9.29 | 8.91 | 8.91 | 15,997 | -0.89% |
| 2026-06-03 | 8.995 | 9.142 | 8.961 | 8.99 | 35,597 | -0.77% |
| 2026-06-02 | 8.6 | 9.2 | 8.6 | 9.06 | 79,085 | +5.84% |
| 2026-06-01 | 8.41 | 8.61 | 8.41 | 8.56 | 77,644 | +1.90% |
| 2026-05-29 | 8.41 | 8.46 | 8.4 | 8.4 | 10,392 | -0.12% |
| 2026-05-28 | 8.455 | 8.46 | 8.41 | 8.41 | 19,192 | +0.00% |
| 2026-05-27 | 8.431 | 8.53 | 8.41 | 8.41 | 4,817 | -0.12% |
| 2026-05-26 | 8.4 | 8.48 | 8.36 | 8.42 | 25,726 | +0.24% |
| 2026-05-22 | 8.4 | 8.47 | 8.26 | 8.4 | 23,298 | -1.18% |
| 2026-05-21 | 8.44 | 8.6 | 8.44 | 8.5 | 10,396 | +0.35% |
| 2026-05-20 | 8.486 | 8.486 | 8.4 | 8.47 | 13,511 | +0.83% |
| 2026-05-19 | 8.34 | 8.462 | 8.34 | 8.4 | 19,286 | -0.36% |
| 2026-05-18 | 8.39 | 8.493 | 8.39 | 8.43 | 7,991 | -0.82% |
| 2026-05-15 | 8.57 | 8.57 | 8.432 | 8.5 | 10,354 | -0.82% |
| 2026-05-14 | 8.476 | 8.575 | 8.455 | 8.57 | 28,034 | +1.06% |
| 2026-05-13 | 8.56 | 8.56 | 8.475 | 8.48 | 13,005 | -0.82% |
| 2026-05-12 | 8.48 | 8.565 | 8.38 | 8.55 | 22,091 | +0.94% |