Bogota Financial Corp. (BSBK)
8.02
0.06 (0.75%)
At close: Mar 03, 2025, 11:27 AM
BSBK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 7.76 | 8.00 | 7.76 | 7.96 | 0.01 | 0.13% | 15,691 |
| Feb 27, 2025 | 8.00 | 8.00 | 7.82 | 7.95 | 0.02 | 0.25% | 5,827 |
| Feb 26, 2025 | 7.88 | 7.98 | 7.88 | 7.93 | 0.01 | 0.13% | 4,200 |
| Feb 25, 2025 | 7.83 | 7.96 | 7.78 | 7.92 | 0.07 | 0.89% | 8,344 |
| Feb 24, 2025 | 7.92 | 8.03 | 7.85 | 7.85 | -0.09 | -1.13% | 4,436 |
| Feb 21, 2025 | 7.79 | 8.03 | 7.79 | 7.94 | -0.10 | -1.24% | 10,914 |
| Feb 20, 2025 | 7.78 | 8.10 | 7.78 | 8.04 | -0.01 | -0.12% | 3,548 |
| Feb 19, 2025 | 7.74 | 8.16 | 7.74 | 8.05 | 0.29 | 3.74% | 8,800 |
| Feb 18, 2025 | 7.70 | 7.96 | 7.70 | 7.76 | -0.19 | -2.39% | 4,800 |
| Feb 14, 2025 | 7.95 | 7.95 | 7.94 | 7.95 | 0.12 | 1.53% | 3,228 |
| Feb 13, 2025 | 7.71 | 7.92 | 7.71 | 7.83 | 0.07 | 0.90% | 2,602 |
| Feb 12, 2025 | 7.92 | 7.94 | 7.76 | 7.76 | -0.18 | -2.27% | 2,700 |
| Feb 11, 2025 | 7.95 | 7.95 | 7.72 | 7.94 | 0.02 | 0.25% | 4,700 |
| Feb 10, 2025 | 7.83 | 7.95 | 7.82 | 7.92 | -0.02 | -0.25% | 6,112 |
| Feb 7, 2025 | 7.92 | 7.95 | 7.79 | 7.94 | 0.00 | 0.00% | 4,309 |
| Feb 6, 2025 | 7.86 | 7.95 | 7.85 | 7.94 | 0.12 | 1.53% | 4,745 |
| Feb 5, 2025 | 7.61 | 7.83 | 7.61 | 7.82 | -0.08 | -1.01% | 4,500 |
| Feb 4, 2025 | 7.61 | 7.90 | 7.61 | 7.90 | 0.11 | 1.41% | 3,200 |
| Feb 3, 2025 | 7.73 | 7.81 | 7.73 | 7.79 | 0.10 | 1.30% | 3,504 |
| Jan 31, 2025 | 7.72 | 7.95 | 7.68 | 7.69 | -0.12 | -1.54% | 2,322 |
| Jan 30, 2025 | 7.95 | 7.95 | 7.68 | 7.81 | -0.18 | -2.25% | 16,300 |
| Jan 29, 2025 | 7.68 | 8.00 | 7.68 | 7.99 | 0.13 | 1.65% | 8,873 |
| Jan 28, 2025 | 7.69 | 7.99 | 7.69 | 7.86 | -0.14 | -1.75% | 6,919 |
| Jan 27, 2025 | 7.85 | 8.00 | 7.84 | 8.00 | 0.00 | 0.00% | 3,700 |
| Jan 24, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 0.00 | 0.00% | 3,000 |
| Jan 23, 2025 | 7.68 | 8.00 | 7.67 | 8.00 | 0.30 | 3.90% | 9,600 |
| Jan 22, 2025 | 7.85 | 7.96 | 7.70 | 7.70 | -0.26 | -3.27% | 5,200 |
| Jan 21, 2025 | 7.89 | 7.96 | 7.64 | 7.96 | 0.16 | 2.05% | 6,000 |
| Jan 17, 2025 | 7.67 | 7.90 | 7.66 | 7.80 | -0.14 | -1.76% | 5,733 |
| Jan 16, 2025 | 7.64 | 7.95 | 7.64 | 7.94 | 0.07 | 0.89% | 6,400 |
| Jan 15, 2025 | 7.60 | 7.96 | 7.57 | 7.87 | -0.03 | -0.38% | 3,826 |
| Jan 14, 2025 | 7.77 | 7.96 | 7.55 | 7.90 | 0.05 | 0.64% | 4,426 |
| Jan 13, 2025 | 7.55 | 7.93 | 7.55 | 7.85 | -0.11 | -1.38% | 2,300 |
| Jan 10, 2025 | 7.78 | 7.96 | 7.54 | 7.96 | 0.09 | 1.14% | 9,400 |
| Jan 8, 2025 | 7.64 | 7.88 | 7.64 | 7.87 | 0.20 | 2.61% | 8,600 |
| Jan 7, 2025 | 7.55 | 7.67 | 7.55 | 7.67 | 0.13 | 1.72% | 4,300 |
| Jan 6, 2025 | 7.41 | 7.70 | 7.41 | 7.54 | -0.06 | -0.79% | 9,600 |
| Jan 3, 2025 | 7.60 | 7.60 | 7.59 | 7.60 | 0.10 | 1.33% | 618 |
| Jan 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 0.00% | 500 |
| Dec 31, 2024 | 7.50 | 7.85 | 7.29 | 7.50 | -0.03 | -0.40% | 17,400 |
| Dec 30, 2024 | 7.32 | 7.83 | 7.32 | 7.53 | -0.04 | -0.53% | 21,714 |
| Dec 27, 2024 | 7.73 | 7.73 | 7.57 | 7.57 | -0.09 | -1.17% | 4,900 |
| Dec 26, 2024 | 7.57 | 7.86 | 7.57 | 7.66 | -0.24 | -3.04% | 16,000 |
| Dec 24, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% | 0 |
| Dec 23, 2024 | 8.00 | 8.00 | 7.75 | 7.90 | -0.02 | -0.25% | 2,525 |
| Dec 20, 2024 | 7.72 | 7.94 | 7.40 | 7.92 | 0.19 | 2.46% | 4,900 |
| Dec 19, 2024 | 7.72 | 7.74 | 7.50 | 7.73 | 0.06 | 0.78% | 1,424 |
| Dec 18, 2024 | 7.97 | 8.00 | 7.67 | 7.67 | -0.33 | -4.13% | 7,441 |
| Dec 17, 2024 | 7.71 | 8.00 | 7.71 | 8.00 | 0.20 | 2.56% | 3,505 |
| Dec 16, 2024 | 7.98 | 7.98 | 7.71 | 7.80 | -0.15 | -1.89% | 10,000 |