Bogota Financial Corp. (BSBK)
7.18
-0.31 (-4.14%)
At close: Apr 04, 2025, 3:44 PM
7.98
11.14%
After-hours: Apr 04, 2025, 05:55 PM EDT
Bogota Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 7.08 | 7.22 | 7.08 | 7.18 | -0.31 | -4.14% | 4,679 |
| Apr 3, 2025 | 7.60 | 7.60 | 7.21 | 7.49 | -0.12 | -1.58% | 4,423 |
| Apr 2, 2025 | 7.71 | 7.72 | 7.47 | 7.61 | -0.07 | -0.91% | 1,228 |
| Apr 1, 2025 | 7.67 | 7.68 | 7.60 | 7.68 | 0.02 | 0.26% | 2,022 |
| Mar 31, 2025 | 7.68 | 7.68 | 7.66 | 7.66 | -0.03 | -0.39% | 1,021 |
| Mar 28, 2025 | 7.51 | 7.69 | 7.51 | 7.69 | 0.01 | 0.13% | 2,829 |
| Mar 27, 2025 | 7.55 | 7.73 | 7.42 | 7.68 | 0.13 | 1.72% | 5,046 |
| Mar 26, 2025 | 7.71 | 7.71 | 7.51 | 7.55 | -0.08 | -1.05% | 10,000 |
| Mar 25, 2025 | 7.62 | 7.75 | 7.60 | 7.63 | -0.08 | -1.04% | 5,304 |
| Mar 24, 2025 | 7.75 | 7.75 | 7.62 | 7.71 | -0.05 | -0.64% | 1,800 |
| Mar 21, 2025 | 7.75 | 7.76 | 7.65 | 7.76 | 0.03 | 0.39% | 3,627 |
| Mar 20, 2025 | 7.70 | 7.78 | 7.70 | 7.73 | -0.07 | -0.90% | 1,004 |
| Mar 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 0.11 | 1.43% | 500 |
| Mar 18, 2025 | 7.79 | 7.80 | 7.60 | 7.69 | 0.03 | 0.39% | 3,040 |
| Mar 17, 2025 | 7.80 | 7.80 | 7.63 | 7.66 | -0.17 | -2.17% | 6,900 |
| Mar 14, 2025 | 7.74 | 7.86 | 7.66 | 7.83 | 0.21 | 2.76% | 10,134 |
| Mar 13, 2025 | 7.80 | 7.92 | 7.61 | 7.62 | -0.02 | -0.26% | 9,133 |
| Mar 12, 2025 | 7.98 | 7.98 | 7.64 | 7.64 | -0.16 | -2.05% | 6,206 |
| Mar 11, 2025 | 7.87 | 7.98 | 7.74 | 7.80 | -0.01 | -0.13% | 7,473 |
| Mar 10, 2025 | 7.98 | 7.99 | 7.81 | 7.81 | -0.19 | -2.38% | 3,000 |
| Mar 7, 2025 | 7.88 | 8.02 | 7.80 | 8.00 | 0.01 | 0.13% | 2,601 |
| Mar 6, 2025 | 7.76 | 7.99 | 7.76 | 7.99 | 0.08 | 1.01% | 2,633 |
| Mar 5, 2025 | 8.01 | 8.03 | 7.88 | 7.91 | 0.02 | 0.25% | 4,418 |
| Mar 4, 2025 | 7.96 | 8.00 | 7.89 | 7.89 | 0.07 | 0.90% | 8,300 |
| Mar 3, 2025 | 7.93 | 8.02 | 7.82 | 7.82 | -0.14 | -1.76% | 8,944 |
| Feb 28, 2025 | 7.76 | 8.00 | 7.76 | 7.96 | 0.01 | 0.13% | 15,700 |
| 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 |