Bogota Financial Corp. (BSBK)
NASDAQ: BSBK
· Real-Time Price · USD
9.45
-0.04 (-0.42%)
At close: Sep 04, 2025, 3:57 PM
9.45
0.00%
After-hours: Sep 04, 2025, 04:00 PM EDT
BSBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.48 | 9.48 | 9.45 | 9.45 | 9.45 | -0.42% | 1,244 |
| Sep 3, 2025 | 9.28 | 9.49 | 9.24 | 9.49 | 9.49 | 1.50% | 13,900 |
| Sep 2, 2025 | 9.31 | 9.35 | 9.27 | 9.35 | 9.35 | 0.86% | 5,000 |
| Aug 29, 2025 | 9.28 | 9.35 | 9.27 | 9.27 | 9.27 | 0.54% | 1,900 |
| Aug 28, 2025 | 9.28 | 9.34 | 9.22 | 9.22 | 9.22 | 0.00% | 3,734 |
| Aug 27, 2025 | 9.28 | 9.35 | 9.21 | 9.22 | 9.22 | -1.39% | 5,020 |
| Aug 26, 2025 | 9.30 | 9.40 | 9.29 | 9.35 | 9.35 | 0.54% | 9,500 |
| Aug 25, 2025 | 9.30 | 9.39 | 9.30 | 9.30 | 9.30 | 0.32% | 3,600 |
| Aug 22, 2025 | 9.31 | 9.48 | 9.22 | 9.27 | 9.27 | 2.54% | 2,700 |
| Aug 21, 2025 | 9.24 | 9.24 | 9.04 | 9.04 | 9.04 | -1.63% | 539 |
| Aug 20, 2025 | 9.23 | 9.23 | 8.78 | 9.19 | 9.19 | 1.43% | 631 |
| Aug 19, 2025 | 9.07 | 9.28 | 8.86 | 9.06 | 9.06 | 0.44% | 16,700 |
| Aug 18, 2025 | 9.10 | 9.20 | 9.02 | 9.02 | 9.02 | -0.77% | 15,628 |
| Aug 15, 2025 | 8.84 | 9.14 | 8.83 | 9.09 | 9.09 | 3.41% | 15,300 |
| Aug 14, 2025 | 8.70 | 8.79 | 8.61 | 8.79 | 8.79 | 1.27% | 7,200 |
| Aug 13, 2025 | 8.52 | 8.68 | 8.52 | 8.68 | 8.68 | 1.52% | 27,610 |
| Aug 12, 2025 | 8.46 | 8.60 | 8.29 | 8.55 | 8.55 | 1.66% | 38,134 |
| Aug 11, 2025 | 8.35 | 8.41 | 8.35 | 8.41 | 8.41 | 0.12% | 400 |
| Aug 8, 2025 | 8.30 | 8.40 | 8.26 | 8.40 | 8.40 | 1.20% | 2,932 |
| Aug 7, 2025 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -0.84% | 2,504 |