Dark

BSBK
Bogota Financial Corp. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:34:25 PM EDT

9.13USD+0.773%(+0.07)6,420

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-9.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	9.1200	9.1200	9.0600	9.0900	+0.331%	6,420	0.000%
2026-10-01	9.0750	9.0800	9.0501	9.0600	+0.110%	8,597	+0.331%
2026-09-30	9.1050	9.1050	9.0500	9.0500	0.000%	560	+0.442%
2026-09-29	9.1050	9.2000	9.0500	9.0500	-0.549%	1,260	+0.442%
2026-09-28	9.1100	9.1550	9.1000	9.1000	-0.165%	2,866	-0.110%
2026-09-25	9.0100	9.1150	9.0100	9.1150	+1.165%	444	-0.274%
2026-09-24	9.1000	9.1770	9.0100	9.0100	-1.260%	996	+0.888%
2026-09-23	9.1869	9.1869	9.0600	9.1250	-0.793%	434	-0.384%
2026-09-22	9.1979	9.1979	9.1979	9.1979	-0.023%	250	-1.173%
2026-09-21	9.0700	9.2000	9.0600	9.2000	-0.433%	1,406	-1.196%
2026-09-18	9.0700	9.2400	9.0600	9.2400	+1.427%	2,380	-1.623%
2026-09-17	9.1100	9.1100	9.0200	9.1100	+1.110%	4,729	-0.220%
2026-09-16	9.1100	9.1391	9.0100	9.0100	-0.442%	6,006	+0.888%
2026-09-15	9.1100	9.1300	9.0500	9.0500	-1.734%	1,654	+0.442%
2026-09-14	9.1400	9.2100	9.0600	9.2097	+1.765%	1,376	-1.300%
2026-09-11	9.0700	9.1300	9.0500	9.0500	-0.985%	2,073	+0.442%
2026-09-10	9.1700	9.2300	9.1400	9.1400	-0.327%	3,439	-0.547%
2026-09-09	9.2100	9.3250	9.1600	9.1700	-1.397%	6,805	-0.872%
2026-09-08	9.2000	9.5383	9.2000	9.2999	+1.361%	11,113	-2.257%
2026-09-04	9.0700	9.2046	9.0700	9.1750	+1.381%	5,305	-0.926%
2026-09-03	9.2500	9.2500	9.0500	9.0500	0.000%	3,073	+0.442%
2026-09-02	9.1202	9.2591	9.0500	9.0500	-0.549%	10,707	+0.442%
2026-09-01	9.1204	9.1900	9.1000	9.1000	-0.655%	5,860	-0.110%
2026-08-31	9.1200	9.2800	9.1000	9.1600	-0.973%	1,820	-0.764%
2026-08-28	9.1500	9.2500	9.1500	9.2500	+1.425%	5,566	-1.730%
2026-08-27	9.3498	9.3498	9.1000	9.1200	-1.138%	7,744	-0.329%
2026-08-26	9.2600	9.3708	9.1400	9.2250	-0.913%	3,479	-1.463%
2026-08-25	9.2144	9.4067	9.1200	9.3100	+0.976%	15,356	-2.363%
2026-08-24	9.1900	9.2200	9.1400	9.2200	0.000%	9,095	-1.410%
2026-08-21	9.2100	9.3400	9.1314	9.2200	-2.226%	16,430	-1.410%
2026-08-20	9.3400	9.4300	9.1900	9.4299	+1.945%	10,075	-3.604%
2026-08-19	9.2700	9.4170	9.2500	9.2500	+0.855%	11,004	-1.730%
2026-08-18	9.2950	9.4422	9.1000	9.1716	-0.848%	10,548	-0.890%
2026-08-17	9.0600	9.3300	9.0600	9.2500	+1.872%	34,263	-1.730%
2026-08-14	9.1000	9.1500	9.0800	9.0800	0.000%	16,685	+0.110%
2026-08-13	8.9800	9.1000	8.9800	9.0800	-0.110%	3,237	+0.110%
2026-08-12	9.0850	9.0984	8.9800	9.0900	+1.338%	6,898	0.000%
2026-08-11	9.1717	9.1717	8.9336	8.9700	-0.444%	8,764	+1.338%
2026-08-10	9.0800	9.1701	8.9400	9.0100	+0.670%	13,366	+0.888%
2026-08-07	8.9900	9.0000	8.9350	8.9500	+0.224%	11,406	+1.564%
2026-08-06	8.9828	9.0700	8.9200	8.9300	-0.112%	31,164	+1.792%
2026-08-05	9.1500	9.1500	8.9000	8.9400	-0.667%	18,570	+1.678%
2026-08-04	9.0800	9.5500	8.9900	9.0000	-0.881%	16,326	+1.000%
2026-08-03	9.0800	9.0800	8.9501	9.0800	+0.331%	10,824	+0.110%
2026-07-31	9.0400	9.0500	8.9800	9.0500	+0.111%	2,236	+0.442%
2026-07-30	8.8600	9.1399	8.8168	9.0400	+2.032%	2,035	+0.553%
2026-07-29	8.9900	9.0049	8.8600	8.8600	-1.446%	9,345	+2.596%
2026-07-28	9.0400	9.0400	8.9200	8.9900	+0.447%	1,613	+1.112%
2026-07-27	9.0300	9.0450	8.9300	8.9500	-0.996%	2,294	+1.564%
2026-07-24	8.9900	9.0950	8.9400	9.0400	+1.232%	3,778	+0.553%
2026-07-23	9.0500	9.0900	8.9300	8.9300	-1.326%	7,304	+1.792%
2026-07-22	8.9100	9.1400	8.9100	9.0500	+1.571%	19,925	+0.442%
2026-07-21	9.1400	9.1400	8.9100	8.9100	-1.547%	16,504	+2.020%
2026-07-20	9.1999	9.1999	9.0100	9.0500	+0.333%	4,326	+0.442%
2026-07-17	8.9900	9.1500	8.9000	9.0200	+0.445%	16,113	+0.776%
2026-07-16	9.0145	9.0600	8.8801	8.9800	-0.554%	21,417	+1.225%
2026-07-15	9.0300	9.0301	9.0300	9.0300	0.000%	3,502	+0.664%
2026-07-14	9.0300	9.0873	9.0300	9.0300	0.000%	5,609	+0.664%
2026-07-13	9.0956	9.1000	9.0300	9.0300	-0.111%	3,191	+0.664%
2026-07-10	9.0937	9.1000	9.0400	9.0400	+0.111%	6,735	+0.553%
2026-07-09	9.0650	9.0650	9.0300	9.0300	0.000%	11,047	+0.664%
2026-07-08	9.0650	9.0650	9.0300	9.0300	0.000%	10,575	+0.664%
2026-07-07	9.0650	9.0999	9.0300	9.0300	0.000%	10,988	+0.664%
2026-07-06	9.0600	9.0600	9.0300	9.0300	-0.331%	10,514	+0.664%
2026-07-02	9.0100	9.0600	9.0100	9.0600	-0.440%	943	+0.331%
2026-07-01	9.0100	9.1000	9.0100	9.1000	+0.775%	5,001	-0.110%
2026-06-30	9.1050	9.1050	9.0300	9.0300	-1.204%	2,049	+0.664%
2026-06-29	9.1050	9.1400	9.0800	9.1400	0.000%	1,040	-0.547%
2026-06-26	9.0701	9.1400	9.0701	9.1400	+0.661%	6,621	-0.547%
2026-06-25	9.0850	9.1100	9.0700	9.0800	-0.547%	664	+0.110%
2026-06-24	9.1400	9.1500	8.9400	9.1299	-0.001%	4,497	-0.437%
2026-06-23	9.0400	9.1321	9.0101	9.1300	0.000%	2,549	-0.438%
2026-06-22	8.9100	9.1500	8.9100	9.1300	+1.557%	5,629	-0.438%
2026-06-18	9.0450	9.1366	8.9700	8.9900	-0.991%	21,251	+1.112%
2026-06-17	9.0200	9.0901	9.0100	9.0800	-0.329%	9,316	+0.110%
2026-06-16	9.1200	9.1500	9.0400	9.1100	+0.886%	9,451	-0.220%
2026-06-15	8.9800	9.1330	8.9800	9.0300	-0.221%	12,300	+0.664%
2026-06-12	9.0200	9.1400	8.9600	9.0500	-0.110%	15,254	+0.442%
2026-06-11	8.9100	9.0800	8.9100	9.0600	+1.684%	16,338	+0.331%
2026-06-10	8.9400	8.9900	8.8300	8.9100	-0.447%	23,225	+2.020%
2026-06-09	8.9200	9.0300	8.9016	8.9500	-0.223%	11,779	+1.564%
2026-06-08	9.1800	9.1800	8.9010	8.9700	+0.448%	6,733	+1.338%
2026-06-05	8.8400	9.2499	8.8400	8.9300	+0.224%	28,821	+1.792%
2026-06-04	9.2900	9.2900	8.9100	8.9100	-0.890%	15,998	+2.020%
2026-06-03	8.9950	9.1419	8.9605	8.9900	-0.773%	35,598	+1.112%
2026-06-02	8.6000	9.2000	8.6000	9.0600	+5.841%	79,085	+0.331%
2026-06-01	8.4104	8.6101	8.4104	8.5600	+1.905%	77,644	+6.192%
2026-05-29	8.4100	8.4600	8.4000	8.4000	-0.119%	10,392	+8.214%
2026-05-28	8.4550	8.4600	8.4100	8.4100	0.000%	19,192	+8.086%
2026-05-27	8.4308	8.5300	8.4100	8.4100	-0.119%	4,817	+8.086%
2026-05-26	8.4000	8.4800	8.3600	8.4200	+0.238%	25,727	+7.957%
2026-05-22	8.4000	8.4700	8.2600	8.4000	-1.176%	23,299	+8.214%
2026-05-21	8.4400	8.6000	8.4400	8.5000	+0.354%	10,397	+6.941%
2026-05-20	8.4857	8.4857	8.4000	8.4700	+0.833%	13,511	+7.320%
2026-05-19	8.3400	8.4620	8.3400	8.4000	-0.356%	19,286	+8.214%
2026-05-18	8.3900	8.4934	8.3900	8.4300	-0.824%	7,991	+7.829%
2026-05-15	8.5700	8.5700	8.4315	8.5000	-0.817%	10,354	+6.941%
2026-05-14	8.4761	8.5750	8.4550	8.5700	+1.061%	28,034	+6.068%
2026-05-13	8.5600	8.5600	8.4750	8.4800	-0.819%	13,006	+7.193%
2026-05-12	8.4800	8.5650	8.3800	8.5500	+0.945%	22,091	+6.316%
2026-05-11	8.4800	8.5500	8.3400	8.4700	-0.412%	17,383	+7.320%
2026-05-08	8.5600	8.5999	8.4319	8.5050	-0.526%	17,155	+6.878%
2026-05-07	8.4700	8.5984	8.2601	8.5500	+1.907%	19,240	+6.316%
2026-05-06	8.3700	8.5499	8.3500	8.3900	-0.149%	9,730	+8.343%
2026-05-05	8.3650	8.5800	8.3650	8.4025	+2.345%	5,647	+8.182%
2026-05-04	8.5800	8.6000	8.1800	8.2100	-3.537%	32,170	+10.719%
2026-05-01	8.2600	8.5500	8.2600	8.5110	+3.039%	3,872	+6.803%
2026-04-30	8.4850	8.4900	8.2600	8.2600	-1.078%	20,564	+10.048%
2026-04-29	8.5150	8.5400	8.3150	8.3500	-0.713%	26,001	+8.862%
2026-04-28	8.5100	8.5200	8.4100	8.4100	-0.473%	6,853	+8.086%
2026-04-27	8.4800	8.4950	8.4146	8.4500	+0.356%	10,445	+7.574%
2026-04-24	8.2000	8.5799	8.2000	8.4200	-0.708%	3,474	+7.957%
2026-04-23	8.4800	8.5900	8.4650	8.4800	+0.414%	4,275	+7.193%
2026-04-22	8.5050	8.5450	8.3300	8.4450	+0.536%	4,437	+7.638%
2026-04-21	8.5400	8.5865	8.4000	8.4000	-1.524%	10,836	+8.214%
2026-04-20	8.5400	8.5899	8.3100	8.5300	-0.234%	9,236	+6.565%
2026-04-17	8.2700	8.6740	8.2700	8.5500	-0.117%	4,207	+6.316%
2026-04-16	8.6770	8.6770	8.4900	8.5600	0.000%	6,736	+6.192%
2026-04-15	8.6770	8.7000	8.5000	8.5600	+0.706%	3,437	+6.192%
2026-04-14	8.6500	8.6500	8.4500	8.5000	-0.235%	6,434	+6.941%
2026-04-13	8.5000	8.6400	8.5000	8.5200	-0.467%	4,356	+6.690%
2026-04-10	8.7300	8.7300	8.5450	8.5600	+0.234%	3,444	+6.192%
2026-04-09	8.5050	8.6600	8.5050	8.5400	-1.272%	4,041	+6.440%
2026-04-08	8.3650	8.7300	8.2600	8.6500	-0.689%	7,912	+5.087%
2026-04-06	8.6600	8.7400	8.2671	8.7100	-0.457%	6,522	+4.363%
2026-04-02	8.4750	8.7599	8.4750	8.7500	0.000%	3,994	+3.886%
2026-04-01	8.5000	8.7500	8.5000	8.7500	+2.941%	7,190	+3.886%
2026-03-31	8.3500	8.5000	8.3300	8.5000	+1.918%	45,840	+6.941%
2026-03-30	8.2400	8.4250	8.1800	8.3400	+1.091%	12,547	+8.993%
2026-03-27	8.2500	8.2500	8.2010	8.2500	-0.602%	2,290	+10.182%
2026-03-26	8.2650	8.3150	8.2200	8.3000	-0.836%	1,911	+9.518%
2026-03-25	8.2200	8.3776	8.2100	8.3700	+0.722%	2,242	+8.602%
2026-03-24	8.2226	8.3700	8.2000	8.3100	-0.835%	7,945	+9.386%
2026-03-23	8.2200	8.5500	8.2200	8.3800	+1.946%	20,246	+8.473%
2026-03-20	8.2000	8.2300	8.1500	8.2200	+0.244%	10,772	+10.584%
2026-03-19	8.1900	8.2300	8.1890	8.2000	+0.613%	10,844	+10.854%
2026-03-18	8.2480	8.2550	8.1500	8.1500	-0.972%	8,403	+11.534%
2026-03-17	8.2800	8.2800	8.2300	8.2300	-0.964%	9,329	+10.450%
2026-03-16	8.3300	8.3300	8.3000	8.3101	-0.119%	7,870	+9.385%
2026-03-13	8.3200	8.3200	8.3001	8.3200	-0.120%	4,336	+9.255%
2026-03-12	8.3150	8.3300	8.3101	8.3300	0.000%	2,779	+9.124%
2026-03-11	8.3600	8.3850	8.3101	8.3300	-1.186%	4,633	+9.124%
2026-03-10	8.4300	8.4300	8.3400	8.4300	-0.355%	1,892	+7.829%
2026-03-09	8.2300	8.4600	8.2000	8.4600	+2.051%	21,193	+7.447%
2026-03-06	8.3900	8.3900	8.2450	8.2900	-1.028%	6,559	+9.650%
2026-03-05	8.3000	8.3761	8.3000	8.3761	+0.917%	4,267	+8.523%
2026-03-04	8.2950	8.3400	8.2950	8.3000	-0.120%	967	+9.518%
2026-03-03	8.3900	8.4100	8.2001	8.3100	-1.189%	11,699	+9.386%
2026-03-02	8.4999	8.4999	8.4000	8.4100	-0.942%	3,320	+8.086%
2026-02-27	8.4000	8.4999	8.4000	8.4900	-0.584%	6,766	+7.067%
2026-02-26	8.5399	8.5399	8.5399	8.5399	+1.424%	325	+6.442%
2026-02-25	8.5321	8.5321	8.4000	8.4200	-0.355%	3,699	+7.957%
2026-02-24	8.4000	8.5400	8.4000	8.4500	+0.476%	4,703	+7.574%
2026-02-23	8.4500	8.5000	8.4000	8.4100	-1.752%	2,074	+8.086%
2026-02-20	8.4000	8.5600	8.4000	8.5600	+1.905%	305	+6.192%
2026-02-19	8.4800	8.5787	8.4000	8.4000	-1.639%	4,948	+8.214%
2026-02-18	8.5836	8.5836	8.5400	8.5400	-0.640%	601	+6.440%
2026-02-17	8.4600	8.5950	8.4600	8.5950	+1.686%	1,057	+5.759%
2026-02-13	8.6660	8.6660	8.4525	8.4525	+0.030%	886	+7.542%
2026-02-12	8.4500	8.5328	8.4500	8.4500	-1.071%	1,995	+7.574%
2026-02-11	8.5415	8.5415	8.5415	8.5415	+0.725%	245	+6.422%
2026-02-10	8.5208	8.6504	8.4700	8.4800	-1.050%	766	+7.193%
2026-02-09	8.5700	8.5700	8.5700	8.5700	+1.420%	415	+6.068%
2026-02-06	8.6499	8.6499	8.4500	8.4500	0.000%	4,085	+7.574%
2026-02-05	8.6899	8.6899	8.4500	8.4500	-0.588%	7,122	+7.574%
2026-02-04	8.5700	8.6900	8.4600	8.5000	-1.163%	4,757	+6.941%
2026-02-03	8.5750	8.6900	8.4601	8.6000	+0.703%	618	+5.698%
2026-02-02	8.4500	8.5400	8.4500	8.5400	+1.065%	564	+6.440%
2026-01-30	8.4500	8.4500	8.4500	8.4500	-0.660%	468	+7.574%
2026-01-29	8.4500	8.5146	8.4500	8.5061	-0.397%	765	+6.864%
2026-01-28	8.6100	8.6100	8.4501	8.5400	-0.928%	1,400	+6.440%
2026-01-27	8.6000	8.6200	8.4200	8.6200	0.000%	3,568	+5.452%
2026-01-26	8.4300	8.6237	8.4000	8.6200	+2.619%	2,573	+5.452%
2026-01-23	8.4000	8.5450	8.4000	8.4000	-1.639%	4,367	+8.214%
2026-01-22	8.4000	8.6228	8.4000	8.5400	+1.305%	888	+6.440%
2026-01-21	8.5300	8.5434	8.4300	8.4300	+0.119%	1,018	+7.829%
2026-01-20	8.4000	8.6300	8.4000	8.4200	-2.365%	3,412	+7.957%
2026-01-16	8.5450	8.6240	8.4500	8.6240	+1.107%	330	+5.404%
2026-01-15	8.6264	8.6400	8.5296	8.5296	+0.704%	807	+6.570%
2026-01-14	8.5200	8.5450	8.4000	8.4700	+0.833%	1,833	+7.320%
2026-01-13	8.6399	8.6399	8.4000	8.4000	0.000%	1,080	+8.214%
2026-01-12	8.4000	8.6255	8.4000	8.4000	-2.778%	3,231	+8.214%
2026-01-09	8.5100	8.6400	8.4500	8.6400	+2.370%	1,635	+5.208%
2026-01-08	8.6399	8.6399	8.4400	8.4400	-2.200%	346	+7.701%
2026-01-07	8.6299	8.6299	8.6299	8.6299	+1.290%	168	+5.331%
2026-01-06	8.4000	8.6370	8.4000	8.5200	0.000%	2,115	+6.690%
2026-01-05	8.6300	8.6399	8.4501	8.5200	-1.275%	2,853	+6.690%
2026-01-02	8.5560	8.6300	8.5200	8.6300	+2.130%	588	+5.330%
2025-12-31	8.3300	8.4800	8.2825	8.4500	0.000%	3,149	+7.574%
2025-12-30	8.3593	8.4999	8.3500	8.4500	-0.471%	5,656	+7.574%
2025-12-29	8.3627	8.5000	8.3627	8.4900	+0.118%	1,950	+7.067%
2025-12-26	8.3589	8.4800	8.2500	8.4800	+0.952%	16,477	+7.193%
2025-12-24	8.3480	8.4350	8.3480	8.4000	+1.342%	10,293	+8.214%
2025-12-23	8.1100	8.3434	8.1100	8.2888	+1.083%	3,782	+9.666%
2025-12-22	8.2101	8.3499	8.1900	8.2000	0.000%	17,758	+10.854%
2025-12-19	8.1950	8.3454	8.1950	8.2000	+0.244%	32,136	+10.854%
2025-12-18	8.2100	8.2250	8.1301	8.1800	-0.232%	4,475	+11.125%
2025-12-17	8.1116	8.1990	8.1116	8.1990	+0.416%	2,473	+10.867%
2025-12-16	8.1961	8.2015	8.1100	8.1650	+0.184%	5,244	+11.329%
2025-12-15	8.1750	8.2199	8.1234	8.1500	-0.569%	3,635	+11.534%
2025-12-12	8.1580	8.2500	8.1580	8.1966	-0.041%	8,859	+10.900%
2025-12-11	8.1500	8.2500	8.1500	8.2000	+0.490%	6,775	+10.854%
2025-12-10	8.1149	8.2000	8.1149	8.1600	-0.244%	15,590	+11.397%
2025-12-09	8.1525	8.3950	8.1500	8.1800	+0.368%	15,572	+11.125%
2025-12-08	8.2868	8.2935	8.1400	8.1500	-1.690%	27,516	+11.534%
2025-12-05	8.2032	8.3863	8.2032	8.2901	-0.717%	2,407	+9.649%
2025-12-04	8.2575	8.4500	8.2575	8.3500	0.000%	6,185	+8.862%
2025-12-03	8.3600	8.5514	8.3500	8.3500	-0.817%	4,527	+8.862%
2025-12-02	8.5514	8.5514	8.4188	8.4188	-0.546%	1,427	+7.973%
2025-12-01	8.5030	8.5200	8.4181	8.4650	+1.017%	2,066	+7.383%
2025-11-28	8.4600	8.4600	8.3798	8.3798	-0.240%	1,892	+8.475%
2025-11-26	8.5756	8.5919	8.4000	8.4000	-2.155%	4,842	+8.214%
2025-11-25	8.3100	8.5850	8.3100	8.5850	+1.000%	8,653	+5.882%
2025-11-24	8.5400	8.5400	8.4000	8.5000	+1.190%	2,881	+6.941%
2025-11-21	8.5400	8.5400	8.2600	8.4000	+1.704%	8,108	+8.214%
2025-11-20	8.4400	8.4400	8.2593	8.2593	-2.025%	4,464	+10.058%
2025-11-19	8.3688	8.4300	8.2680	8.4300	+0.522%	2,970	+7.829%
2025-11-18	8.4800	8.4999	8.3700	8.3862	-0.164%	3,282	+8.392%
2025-11-17	8.3834	8.4522	8.3834	8.4000	+0.478%	4,171	+8.214%
2025-11-14	8.3700	8.4800	8.3550	8.3600	-0.707%	6,704	+8.732%
2025-11-13	8.3700	8.4920	8.2500	8.4195	+0.232%	2,909	+7.964%
2025-11-12	8.2501	8.4400	8.2501	8.4000	-0.474%	3,332	+8.214%
2025-11-11	8.4100	8.7499	8.3000	8.4400	+0.836%	8,021	+7.701%
2025-11-10	8.5100	8.7499	8.1601	8.3700	-3.013%	4,770	+8.602%
2025-11-07	8.6535	8.6899	8.1000	8.6300	+0.936%	10,288	+5.330%
2025-11-06	8.5836	8.5836	8.5500	8.5500	-0.927%	6,536	+6.316%
2025-11-04	8.6277	8.6700	8.6277	8.6300	-0.461%	3,467	+5.330%
2025-11-03	8.6700	8.6700	8.6600	8.6700	0.000%	2,295	+4.844%
2025-10-31	8.5903	8.6799	8.5800	8.6700	-0.345%	6,994	+4.844%
2025-10-30	8.6920	8.7000	8.5201	8.7000	+1.754%	5,048	+4.483%
2025-10-29	8.7799	8.7799	8.5500	8.5500	0.000%	4,082	+6.316%
2025-10-28	8.6137	8.9399	8.5200	8.5500	-2.196%	10,849	+6.316%
2025-10-27	8.7800	8.7800	8.5400	8.7420	-0.433%	2,966	+3.981%
2025-10-24	8.7400	8.7800	8.5701	8.7800	+0.920%	6,877	+3.531%
2025-10-23	8.7800	8.7800	8.5600	8.7000	+1.162%	8,324	+4.483%
2025-10-22	8.7175	8.7800	8.6000	8.6001	-0.337%	2,973	+5.696%
2025-10-21	8.6292	8.6292	8.6292	8.6292	-0.356%	257	+5.340%
2025-10-20	8.7800	8.7800	8.6600	8.6600	-1.344%	2,506	+4.965%
2025-10-17	8.6712	8.8600	8.6712	8.7780	-0.363%	2,263	+3.554%
2025-10-16	8.8800	8.9514	8.7200	8.8100	-2.111%	9,713	+3.178%
2025-10-15	8.8158	9.0400	8.8001	9.0000	0.000%	12,016	+1.000%
2025-10-14	8.9431	9.0700	8.7938	9.0000	+0.111%	8,665	+1.000%
2025-10-13	8.9150	9.0800	8.9100	8.9900	-0.111%	10,631	+1.112%
2025-10-10	8.7865	9.0650	8.7865	9.0000	+0.111%	2,705	+1.000%
2025-10-09	8.8796	9.1000	8.8796	8.9900	-0.662%	15,178	+1.112%
2025-10-08	9.0371	9.1316	8.8652	9.0499	+0.553%	18,239	+0.443%
2025-10-07	9.1000	9.2000	9.0001	9.0001	-2.638%	4,430	+0.999%
2025-10-06	9.2440	9.2440	9.2440	9.2440	-0.495%	184	-1.666%
2025-10-03	9.2900	9.2900	9.2900	9.2900	+1.576%	194	-2.153%
2025-10-02	9.0796	9.1459	9.0796	9.1459	+0.229%	251	-0.611%
2025-10-01	9.0374	9.3800	8.7700	9.1250	+0.301%	6,051	-0.384%
2025-09-30	8.7574	9.0976	8.7574	9.0976	-0.190%	1,144	-0.084%
2025-09-29	8.9214	9.1149	8.9214	9.1149	+1.277%	1,179	-0.273%
2025-09-26	9.0200	9.0201	8.8200	9.0000	-2.597%	1,853	+1.000%
2025-09-25	9.2450	9.2450	8.9701	9.2400	+0.435%	17,931	-1.623%
2025-09-24	9.1500	9.3835	9.1500	9.2000	-0.109%	8,147	-1.196%
2025-09-23	9.2790	9.2790	9.1600	9.2100	-1.437%	1,241	-1.303%
2025-09-22	9.3833	9.3833	9.1800	9.3443	-0.593%	1,723	-2.721%
2025-09-19	9.3250	9.5000	9.1500	9.4000	+1.677%	21,975	-3.298%
2025-09-18	9.3200	9.3575	9.2450	9.2450	+1.038%	3,497	-1.677%
2025-09-17	9.3980	9.3980	9.1500	9.1500	-0.543%	7,874	-0.656%
2025-09-16	9.4615	9.4615	9.2000	9.2000	-0.217%	10,495	-1.196%
2025-09-15	9.2200	9.3450	9.2200	9.2200	0.000%	903	-1.410%
2025-09-12	9.4635	9.4635	9.2100	9.2200	+0.109%	3,220	-1.410%
2025-09-11	9.5000	9.5000	9.2100	9.2100	-0.432%	938	-1.303%
2025-09-10	9.4026	9.4999	9.2002	9.2500	-1.070%	3,111	-1.730%
2025-09-09	9.3500	9.4300	9.2100	9.3500	-1.466%	8,630	-2.781%
2025-09-08	9.3500	9.4891	9.3500	9.4891	+0.894%	3,595	-4.206%
2025-09-05	9.4450	9.4450	9.3053	9.4050	-0.476%	5,909	-3.349%
2025-09-04	9.4800	9.4800	9.4499	9.4500	-0.421%	1,244	-3.810%
2025-09-03	9.2750	9.4900	9.2434	9.4900	+1.498%	13,888	-4.215%
2025-09-02	9.3066	9.3500	9.2701	9.3499	+0.862%	4,958	-2.780%
2025-08-29	9.2750	9.3500	9.2700	9.2700	+0.542%	1,865	-1.942%
2025-08-28	9.2750	9.3444	9.2200	9.2200	0.000%	3,734	-1.410%
2025-08-27	9.2750	9.3485	9.2107	9.2200	-1.390%	5,020	-1.410%
2025-08-26	9.3000	9.3980	9.2900	9.3500	+0.504%	9,461	-2.781%
2025-08-25	9.3000	9.3923	9.3000	9.3031	+0.346%	3,588	-2.291%
2025-08-22	9.3068	9.4800	9.2246	9.2710	+2.555%	2,667	-1.952%
2025-08-21	9.2400	9.2400	9.0400	9.0400	-1.651%	539	+0.553%
2025-08-20	9.2336	9.2336	8.7767	9.1918	+1.455%	631	-1.108%
2025-08-19	9.0660	9.2775	8.8649	9.0600	+0.443%	16,657	+0.331%
2025-08-18	9.0999	9.2000	9.0157	9.0200	-0.770%	15,628	+0.776%
2025-08-15	8.8394	9.1357	8.8300	9.0900	+3.377%	15,284	0.000%
2025-08-14	8.7000	8.7931	8.6100	8.7931	+1.303%	7,186	+3.377%
2025-08-13	8.5208	8.6800	8.5208	8.6800	+1.520%	27,610	+4.724%
2025-08-12	8.4636	8.6000	8.2940	8.5500	+1.662%	38,134	+6.316%
2025-08-11	8.3450	8.4102	8.3450	8.4102	+0.123%	377	+8.083%
2025-08-08	8.3000	8.3999	8.2600	8.3999	+1.204%	2,932	+8.216%
2025-08-07	8.4999	8.4999	8.3000	8.3000	-0.777%	2,504	+9.518%
2025-08-06	8.5450	8.5450	8.3350	8.3650	-0.706%	3,900	+8.667%
2025-08-05	8.6309	8.6309	8.4222	8.4245	-2.268%	1,602	+7.900%
2025-08-04	8.7359	8.9900	8.2600	8.6200	+3.234%	5,441	+5.452%
2025-08-01	8.2538	8.5000	8.1665	8.3500	+0.906%	14,109	+8.862%
2025-07-31	8.1006	8.5000	8.1006	8.2750	+2.035%	20,106	+9.849%
2025-07-30	8.1596	8.1596	8.1000	8.1100	-0.491%	957	+12.084%
2025-07-29	8.0947	8.1600	8.0947	8.1500	-0.123%	3,023	+11.534%
2025-07-28	8.1837	8.1837	8.0100	8.1600	+1.241%	10,939	+11.397%
2025-07-25	8.0100	8.1300	8.0100	8.0600	+0.624%	5,809	+12.779%
2025-07-24	8.1708	8.2500	7.9900	8.0100	-1.966%	5,457	+13.483%
2025-07-23	8.1708	8.1708	8.0300	8.1706	+1.878%	3,882	+11.253%
2025-07-22	8.0600	8.2300	8.0000	8.0200	-2.460%	10,380	+13.342%
2025-07-21	8.1478	8.2223	8.0050	8.2223	+2.522%	6,005	+10.553%
2025-07-18	8.0745	8.0745	8.0000	8.0200	+0.125%	2,082	+13.342%
2025-07-17	8.1000	8.1000	8.0100	8.0100	0.000%	1,863	+13.483%
2025-07-16	8.1824	8.1824	8.0050	8.0100	-0.497%	4,112	+13.483%
2025-07-15	8.1700	8.1700	7.9920	8.0500	+0.499%	6,345	+12.919%
2025-07-14	8.0679	8.1663	7.9000	8.0100	+2.168%	1,118	+13.483%
2025-07-11	8.2000	8.2500	7.8100	7.8400	-4.932%	2,025	+15.944%
2025-07-10	7.8988	8.2467	7.7637	8.2467	+2.571%	7,589	+10.226%
2025-07-09	8.0500	8.2400	8.0100	8.0400	+0.125%	4,050	+13.060%
2025-07-08	8.0469	8.2065	7.9525	8.0300	+0.250%	3,862	+13.200%
2025-07-07	8.2000	8.2031	7.9300	8.0100	+0.882%	6,848	+13.483%
2025-07-03	7.8535	8.1900	7.6750	7.9400	-0.874%	4,387	+14.484%
2025-07-02	8.1999	8.2000	7.7000	8.0100	+2.692%	3,069	+13.483%
2025-07-01	7.9212	8.0500	7.6800	7.8000	+0.128%	13,395	+16.538%
2025-06-30	7.9550	8.1200	7.7900	7.7900	-3.350%	2,607	+16.688%
2025-06-27	7.7990	8.0800	7.7990	8.0600	+0.750%	10,570	+12.779%
2025-06-26	7.5500	8.1500	7.4600	8.0000	+6.952%	30,344	+13.625%
2025-06-25	7.6005	7.6005	7.1800	7.4800	-2.614%	1,596	+21.524%
2025-06-24	7.8100	7.8100	7.4001	7.6808	-2.031%	1,311	+18.347%
2025-06-23	7.1200	7.8900	6.9520	7.8400	-0.254%	3,191	+15.944%
2025-06-20	7.5900	7.8600	7.5622	7.8600	+2.539%	1,019	+15.649%
2025-06-18	7.7038	7.7871	7.5500	7.6654	-0.900%	10,774	+18.585%
2025-06-17	7.5900	7.7350	7.5900	7.7350	+4.386%	321	+17.518%
2025-06-16	7.4696	7.4696	7.3422	7.4100	-4.332%	673	+22.672%
2025-06-13	7.4742	7.7455	7.3700	7.7455	+4.398%	590	+17.358%
2025-06-12	7.2800	7.6205	7.2299	7.4192	+2.973%	2,335	+22.520%
2025-06-11	7.1800	7.2799	7.1431	7.2050	-1.030%	1,350	+26.162%
2025-06-10	7.1657	7.2800	7.1657	7.2800	+0.992%	3,910	+24.863%
2025-06-09	7.2359	7.2359	7.1100	7.2085	+0.818%	1,883	+26.101%
2025-06-06	7.1975	7.1975	7.1000	7.1500	-0.070%	1,728	+27.133%
2025-06-05	7.1550	7.1550	7.1550	7.1550	+0.280%	329	+27.044%
2025-06-04	7.0750	7.1350	7.0750	7.1350	+0.493%	457	+27.400%
2025-06-03	7.2000	7.2000	7.0250	7.1000	+0.285%	8,397	+28.028%
2025-06-02	7.1300	7.1350	7.0798	7.0798	-0.425%	1,040	+28.393%
2025-05-30	7.0618	7.1586	7.0618	7.1100	-0.559%	3,577	+27.848%
2025-05-29	7.1651	7.1651	7.0700	7.1500	+1.222%	1,164	+27.133%
2025-05-28	7.0507	7.0637	7.0507	7.0637	-1.069%	932	+28.686%
2025-05-27	7.0188	7.1900	7.0188	7.1400	+1.277%	1,911	+27.311%
2025-05-23	7.0000	7.2000	7.0000	7.0500	+0.714%	18,460	+28.936%
2025-05-22	7.0000	7.0000	7.0000	7.0000	+0.865%	1,339	+29.857%
2025-05-21	6.9650	6.9650	6.9354	6.9400	-0.488%	358	+30.980%
2025-05-20	7.1620	7.1620	6.9083	6.9740	-0.494%	1,238	+30.341%
2025-05-19	7.0294	7.1999	7.0070	7.0086	+0.554%	1,497	+29.698%
2025-05-16	6.9700	7.1900	6.9248	6.9700	+0.060%	3,008	+30.416%
2025-05-15	6.9658	6.9658	6.9658	6.9658	+1.542%	166	+30.495%
2025-05-14	6.9250	6.9715	6.8600	6.8600	-1.877%	1,080	+32.507%
2025-05-13	6.8600	6.9912	6.8201	6.9912	+0.232%	1,180	+30.021%
2025-05-12	6.9641	7.0720	6.9641	6.9750	-0.356%	592	+30.323%
2025-05-09	6.9459	6.9999	6.9459	6.9999	+1.529%	324	+29.859%
2025-05-08	6.9442	7.0700	6.8501	6.8945	+0.211%	882	+31.844%
2025-05-07	6.9388	6.9388	6.8800	6.8800	-1.651%	280	+32.122%
2025-05-06	6.9500	6.9955	6.8500	6.9955	-0.195%	621	+29.941%
2025-05-05	7.0700	7.1100	6.9400	7.0092	-0.151%	2,136	+29.687%
2025-05-02	7.1700	7.1700	6.9239	7.0198	-0.710%	897	+29.491%
2025-05-01	7.0350	7.0700	6.8700	7.0700	+2.464%	948	+28.571%
2025-04-30	7.0020	7.0020	6.9000	6.9000	-2.418%	810	+31.739%
2025-04-29	7.1613	7.1613	6.8900	7.0710	+2.478%	674	+28.553%
2025-04-28	7.0554	7.1800	6.9000	6.9000	+0.145%	1,065	+31.739%
2025-04-25	7.0350	7.0350	6.8900	6.8900	-0.145%	440	+31.930%
2025-04-24	7.0350	7.0350	6.8800	6.9000	-4.033%	468	+31.739%
2025-04-23	7.0100	7.2000	7.0100	7.1900	+2.276%	22,643	+26.426%
2025-04-22	7.3487	7.3487	6.9050	7.0300	+2.329%	5,933	+29.303%
2025-04-21	7.3005	7.3569	6.8500	6.8700	-0.507%	4,304	+32.314%
2025-04-17	6.7200	7.4000	6.7200	6.9050	-5.980%	3,861	+31.644%
2025-04-16	7.3442	7.3442	7.3442	7.3442	+7.844%	452	+23.771%
2025-04-15	7.4930	7.4930	6.8100	6.8100	0.000%	2,093	+33.480%
2025-04-14	7.0475	7.0475	6.7900	6.8100	-2.014%	3,329	+33.480%
2025-04-11	6.8672	7.2100	6.8672	6.9500	-1.197%	1,530	+30.791%
2025-04-10	7.0000	7.0342	7.0000	7.0342	+0.588%	1,362	+29.226%

.dark-mode .FjJPph{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FjJPph{ color: #333333; background-color: white; border: 2px solid #333333; }BSBKBogota Financial Corp. Common Stockstock NASDAQ

BSBK
Bogota Financial Corp. Common Stock
stock NASDAQ