Bogota Financial Corp.

NASDAQ: BSBK · Real-Time Price · USD
8.95
0.16 (1.78%)
At close: Aug 15, 2025, 3:59 PM
8.95
0.00%
After-hours: Aug 15, 2025, 03:59 PM EDT

BSBK Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 8.70 8.79 8.61 8.79 8.79 1.27% 7,186
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
Aug 6, 2025 8.55 8.55 8.34 8.37 8.37 -0.59% 3,900
Aug 5, 2025 8.63 8.63 8.42 8.42 8.42 -2.32% 1,602
Aug 4, 2025 8.74 8.99 8.26 8.62 8.62 3.23% 5,441
Aug 1, 2025 8.25 8.50 8.17 8.35 8.35 0.85% 14,109
Jul 31, 2025 8.10 8.50 8.10 8.28 8.28 2.10% 20,106
Jul 30, 2025 8.16 8.16 8.10 8.11 8.11 -0.49% 1,000
Jul 29, 2025 8.09 8.16 8.09 8.15 8.15 -0.12% 3,023
Jul 28, 2025 8.18 8.18 8.01 8.16 8.16 1.24% 10,939
Jul 25, 2025 8.01 8.13 8.01 8.06 8.06 0.62% 5,809
Jul 24, 2025 8.17 8.25 7.99 8.01 8.01 -1.96% 5,500
Jul 23, 2025 8.17 8.17 8.03 8.17 8.17 1.87% 3,900
Jul 22, 2025 8.06 8.23 8.00 8.02 8.02 -2.43% 10,400
Jul 21, 2025 8.15 8.22 8.01 8.22 8.22 2.49% 6,005
Jul 18, 2025 8.07 8.07 8.00 8.02 8.02 0.12% 2,100