Bogota Financial Corp. (BSBK)
NASDAQ: BSBK
· Real-Time Price · USD
9.14
-0.01 (-0.06%)
At close: Oct 03, 2025, 3:59 PM
9.14
0.00%
After-hours: Oct 03, 2025, 04:00 PM EDT
BSBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.53% | 194 |
| Oct 2, 2025 | 9.08 | 9.15 | 9.08 | 9.15 | 9.15 | 0.22% | 300 |
| Oct 1, 2025 | 9.04 | 9.38 | 8.77 | 9.13 | 9.13 | 0.33% | 6,100 |
| Sep 30, 2025 | 8.76 | 9.10 | 8.76 | 9.10 | 9.10 | -0.11% | 1,144 |
| Sep 29, 2025 | 8.92 | 9.11 | 8.92 | 9.11 | 9.11 | 1.22% | 1,200 |
| Sep 26, 2025 | 9.02 | 9.02 | 8.82 | 9.00 | 9.00 | -2.60% | 1,900 |
| Sep 25, 2025 | 9.24 | 9.24 | 8.97 | 9.24 | 9.24 | 0.43% | 17,931 |
| Sep 24, 2025 | 9.15 | 9.38 | 9.15 | 9.20 | 9.20 | -0.11% | 8,147 |
| Sep 23, 2025 | 9.28 | 9.28 | 9.16 | 9.21 | 9.21 | -1.39% | 1,241 |
| 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 |
Page 1 of 72