Bogota Financial Corp. (BSBK)
NASDAQ: BSBK
· Real-Time Price · USD
9.25
0.23 (2.55%)
At close: Aug 19, 2025, 3:57 PM
9.06
-2.05%
After-hours: Aug 19, 2025, 04:00 PM EDT
BSBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 8.84 | 9.20 | 8.84 | 9.02 | 9.02 | -0.77% | 15,622 |
| 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 |
| 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 |