Bogota Financial Corp. (BSBK)
7.98
0.27 (3.50%)
At close: Jan 28, 2025, 1:13 PM
BSBK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 7.85 | 8.00 | 7.84 | 8.00 | 0.00 | 0.00% | 3,667 |
| 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 |
| Dec 13, 2024 | 8.05 | 8.08 | 7.73 | 7.95 | -0.13 | -1.61% | 5,300 |
| Dec 12, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 0.10 | 1.25% | 1,500 |
| Dec 11, 2024 | 8.20 | 8.20 | 7.95 | 7.98 | -0.22 | -2.68% | 8,100 |
| Dec 10, 2024 | 8.16 | 8.27 | 8.10 | 8.20 | -0.05 | -0.61% | 2,900 |
| Dec 9, 2024 | 8.10 | 8.27 | 8.06 | 8.25 | 0.03 | 0.36% | 2,600 |
| Dec 6, 2024 | 8.23 | 8.23 | 8.11 | 8.22 | 0.11 | 1.36% | 1,636 |
| Dec 5, 2024 | 8.07 | 8.18 | 7.92 | 8.11 | 0.05 | 0.62% | 4,447 |
| Dec 4, 2024 | 7.92 | 8.06 | 7.92 | 8.06 | -0.04 | -0.49% | 325 |
| Dec 3, 2024 | 8.07 | 8.10 | 8.00 | 8.10 | 0.03 | 0.37% | 7,801 |
| Dec 2, 2024 | 8.08 | 8.26 | 8.00 | 8.07 | -0.06 | -0.74% | 3,100 |
| Nov 29, 2024 | 8.22 | 8.22 | 8.05 | 8.13 | 0.12 | 1.50% | 2,344 |
| Nov 27, 2024 | 8.08 | 8.29 | 8.01 | 8.01 | -0.21 | -2.55% | 2,418 |
| Nov 26, 2024 | 8.20 | 8.22 | 7.99 | 8.22 | 0.10 | 1.23% | 13,700 |
| Nov 25, 2024 | 8.06 | 8.25 | 8.03 | 8.12 | -0.09 | -1.10% | 4,401 |
| Nov 22, 2024 | 8.22 | 8.23 | 8.21 | 8.21 | 0.21 | 2.63% | 1,121 |
| Nov 21, 2024 | 8.05 | 8.10 | 7.90 | 8.00 | 0.10 | 1.27% | 3,632 |
| Nov 20, 2024 | 8.03 | 8.08 | 7.86 | 7.90 | -0.16 | -1.99% | 13,703 |
| Nov 19, 2024 | 8.02 | 8.24 | 8.02 | 8.06 | 0.06 | 0.75% | 7,000 |
| Nov 18, 2024 | 7.98 | 8.15 | 7.79 | 8.00 | -0.20 | -2.44% | 5,819 |
| Nov 15, 2024 | 7.99 | 8.20 | 7.99 | 8.20 | 0.15 | 1.86% | 600 |
| Nov 14, 2024 | 8.30 | 8.30 | 8.05 | 8.05 | -0.03 | -0.37% | 8,400 |
| Nov 13, 2024 | 8.32 | 8.32 | 8.08 | 8.08 | -0.06 | -0.74% | 1,900 |
| Nov 12, 2024 | 8.29 | 8.29 | 8.05 | 8.14 | 0.08 | 0.99% | 1,700 |