Bogota Financial Corp. (BSBK)
NASDAQ: BSBK
· Real-Time Price · USD
9.16
-0.05 (-0.54%)
At close: Sep 25, 2025, 9:31 AM
BSBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 9.15 | 9.38 | 9.15 | 9.20 | 9.20 | -0.11% | 8,132 |
| Sep 23, 2025 | 9.28 | 9.28 | 9.16 | 9.21 | 9.21 | -1.39% | 1,200 |
| Sep 22, 2025 | 9.38 | 9.38 | 9.18 | 9.34 | 9.34 | -0.64% | 1,723 |
| Sep 19, 2025 | 9.32 | 9.50 | 9.15 | 9.40 | 9.40 | 1.73% | 22,000 |
| Sep 18, 2025 | 9.32 | 9.36 | 9.24 | 9.24 | 9.24 | 0.98% | 3,500 |
| Sep 17, 2025 | 9.40 | 9.40 | 9.15 | 9.15 | 9.15 | -0.54% | 7,900 |
| Sep 16, 2025 | 9.46 | 9.46 | 9.20 | 9.20 | 9.20 | -0.22% | 10,500 |
| Sep 15, 2025 | 9.22 | 9.35 | 9.22 | 9.22 | 9.22 | 0.00% | 903 |
| Sep 12, 2025 | 9.46 | 9.46 | 9.21 | 9.22 | 9.22 | 0.11% | 3,220 |
| Sep 11, 2025 | 9.50 | 9.50 | 9.21 | 9.21 | 9.21 | -0.43% | 938 |
| Sep 10, 2025 | 9.40 | 9.50 | 9.20 | 9.25 | 9.25 | -1.07% | 3,111 |
| Sep 9, 2025 | 9.35 | 9.43 | 9.21 | 9.35 | 9.35 | -1.48% | 8,630 |
| Sep 8, 2025 | 9.35 | 9.49 | 9.35 | 9.49 | 9.49 | 0.96% | 3,600 |
| Sep 5, 2025 | 9.45 | 9.45 | 9.31 | 9.40 | 9.40 | -0.53% | 5,909 |
| 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 |