Bogota Financial Corp. (BSBK)
NASDAQ: BSBK · Real-Time Price · USD
8.63
+0.18 (2.13%)
At close: Jan 2, 2026, 4:00 PM EST
8.58
-0.05 (-0.58%)
After-hours: Jan 2, 2026, 4:00 PM EST
Bogota Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 8.56 | 8.63 | 8.52 | 8.63 | 8.63 | 2.13% | 588 |
| Dec 31, 2025 | 8.33 | 8.48 | 8.28 | 8.45 | 8.45 | - | 3,149 |
| Dec 30, 2025 | 8.36 | 8.50 | 8.35 | 8.45 | 8.45 | -0.47% | 5,656 |
| Dec 29, 2025 | 8.36 | 8.50 | 8.36 | 8.49 | 8.49 | 0.12% | 1,950 |
| Dec 26, 2025 | 8.36 | 8.48 | 8.25 | 8.48 | 8.48 | 0.95% | 16,477 |
| Dec 24, 2025 | 8.35 | 8.44 | 8.35 | 8.40 | 8.40 | 1.34% | 10,293 |
| Dec 23, 2025 | 8.11 | 8.34 | 8.11 | 8.29 | 8.29 | 1.09% | 3,782 |
| Dec 22, 2025 | 8.21 | 8.35 | 8.19 | 8.20 | 8.20 | - | 17,758 |
| Dec 19, 2025 | 8.20 | 8.35 | 8.20 | 8.20 | 8.20 | 0.24% | 32,136 |
| Dec 18, 2025 | 8.21 | 8.23 | 8.13 | 8.18 | 8.18 | -0.23% | 4,392 |
| Dec 17, 2025 | 8.11 | 8.20 | 8.11 | 8.20 | 8.20 | 0.42% | 2,473 |
| Dec 16, 2025 | 8.20 | 8.20 | 8.11 | 8.17 | 8.17 | 0.18% | 5,244 |
| Dec 15, 2025 | 8.18 | 8.22 | 8.12 | 8.15 | 8.15 | -0.57% | 3,635 |
| Dec 12, 2025 | 8.16 | 8.25 | 8.16 | 8.20 | 8.20 | -0.04% | 8,859 |
| Dec 11, 2025 | 8.15 | 8.25 | 8.15 | 8.20 | 8.20 | 0.49% | 6,775 |
| Dec 10, 2025 | 8.12 | 8.20 | 8.12 | 8.16 | 8.16 | -0.24% | 15,590 |
| Dec 9, 2025 | 8.15 | 8.40 | 8.15 | 8.18 | 8.18 | 0.37% | 15,572 |
| Dec 8, 2025 | 8.29 | 8.29 | 8.14 | 8.15 | 8.15 | -1.69% | 27,516 |
| Dec 5, 2025 | 8.20 | 8.39 | 8.20 | 8.29 | 8.29 | -0.72% | 2,407 |
| Dec 4, 2025 | 8.26 | 8.45 | 8.26 | 8.35 | 8.35 | - | 6,185 |
| Dec 3, 2025 | 8.36 | 8.55 | 8.35 | 8.35 | 8.35 | -0.82% | 4,527 |
| Dec 2, 2025 | 8.55 | 8.55 | 8.42 | 8.42 | 8.42 | -0.54% | 1,427 |
| Dec 1, 2025 | 8.50 | 8.52 | 8.42 | 8.47 | 8.47 | 1.01% | 2,066 |
| Nov 28, 2025 | 8.46 | 8.46 | 8.38 | 8.38 | 8.38 | -0.24% | 1,892 |
| Nov 26, 2025 | 8.58 | 8.59 | 8.40 | 8.40 | 8.40 | -2.15% | 4,842 |
| Nov 25, 2025 | 8.31 | 8.59 | 8.31 | 8.59 | 8.59 | 1.00% | 8,653 |
| Nov 24, 2025 | 8.54 | 8.54 | 8.40 | 8.50 | 8.50 | 1.19% | 2,881 |
| Nov 21, 2025 | 8.54 | 8.54 | 8.26 | 8.40 | 8.40 | 1.71% | 8,108 |
| Nov 20, 2025 | 8.44 | 8.44 | 8.26 | 8.26 | 8.26 | -2.03% | 4,464 |
| Nov 19, 2025 | 8.37 | 8.43 | 8.27 | 8.43 | 8.43 | 0.52% | 2,970 |
| Nov 18, 2025 | 8.48 | 8.50 | 8.37 | 8.39 | 8.39 | -0.17% | 3,282 |
| Nov 17, 2025 | 8.38 | 8.45 | 8.38 | 8.40 | 8.40 | 0.48% | 4,171 |
| Nov 14, 2025 | 8.37 | 8.48 | 8.36 | 8.36 | 8.36 | -0.71% | 6,704 |
| Nov 13, 2025 | 8.37 | 8.49 | 8.25 | 8.42 | 8.42 | 0.24% | 2,909 |
| Nov 12, 2025 | 8.25 | 8.44 | 8.25 | 8.40 | 8.40 | -0.47% | 3,332 |
| Nov 11, 2025 | 8.41 | 8.75 | 8.30 | 8.44 | 8.44 | 0.84% | 8,021 |
| Nov 10, 2025 | 8.51 | 8.75 | 8.16 | 8.37 | 8.37 | -3.01% | 4,770 |
| Nov 7, 2025 | 8.65 | 8.69 | 8.10 | 8.63 | 8.63 | 0.94% | 10,288 |
| Nov 6, 2025 | 8.58 | 8.58 | 8.55 | 8.55 | 8.55 | -0.93% | 6,536 |
| Nov 4, 2025 | 8.63 | 8.67 | 8.63 | 8.63 | 8.63 | -0.46% | 3,467 |
| Nov 3, 2025 | 8.67 | 8.67 | 8.66 | 8.67 | 8.67 | - | 2,295 |
| Oct 31, 2025 | 8.59 | 8.68 | 8.58 | 8.67 | 8.67 | -0.34% | 6,994 |
| Oct 30, 2025 | 8.69 | 8.70 | 8.52 | 8.70 | 8.70 | 1.75% | 5,048 |
| Oct 29, 2025 | 8.78 | 8.78 | 8.55 | 8.55 | 8.55 | - | 4,082 |
| Oct 28, 2025 | 8.61 | 8.94 | 8.52 | 8.55 | 8.55 | -2.20% | 10,849 |
| Oct 27, 2025 | 8.78 | 8.78 | 8.54 | 8.74 | 8.74 | -0.43% | 2,966 |
| Oct 24, 2025 | 8.74 | 8.78 | 8.57 | 8.78 | 8.78 | 0.92% | 6,877 |
| Oct 23, 2025 | 8.78 | 8.78 | 8.56 | 8.70 | 8.70 | 1.16% | 8,324 |
| Oct 22, 2025 | 8.72 | 8.78 | 8.60 | 8.60 | 8.60 | -0.34% | 2,973 |
| Oct 21, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.36% | 257 |