5 DAY PERFORMANCE
-0.36%
1 MONTH PERFORMANCE
-3.24%
3 MONTH PERFORMANCE
-11.64%
6 MONTH PERFORMANCE
+16.95%
YEAR-TO-DATE PERFORMANCE
+11.33%
1 YEAR PERFORMANCE
+3.60%
Bogota Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $8.26 | $8.35 (1.09%) | $8.45 | $8.26 | 6.18 K | $105.53 M |
| 12/03/2025 | $8.36 | $8.35 (-0.12%) | $8.55 | $8.35 | 4.53 K | $105.53 M |
| 12/02/2025 | $8.55 | $8.42 (-1.52%) | $8.55 | $8.42 | 1.43 K | $106.41 M |
| 12/01/2025 | $8.50 | $8.47 (-0.35%) | $8.52 | $8.42 | 2.10 K | $107.04 M |
| 11/28/2025 | $8.46 | $8.38 (-0.95%) | $8.46 | $8.38 | 1.90 K | $105.91 M |
| 11/26/2025 | $8.58 | $8.40 (-2.1%) | $8.59 | $8.40 | 4.84 K | $106.16 M |
| 11/25/2025 | $8.31 | $8.59 (3.37%) | $8.59 | $8.31 | 8.70 K | $108.56 M |
| 11/24/2025 | $8.54 | $8.50 (-0.47%) | $8.54 | $8.40 | 2.90 K | $107.42 M |
| 11/21/2025 | $8.54 | $8.40 (-1.64%) | $8.54 | $8.26 | 8.11 K | $106.16 M |
| 11/20/2025 | $8.44 | $8.26 (-2.13%) | $8.44 | $8.26 | 4.50 K | $104.39 M |
| 11/19/2025 | $8.37 | $8.43 (0.72%) | $8.43 | $8.27 | 3.00 K | $106.54 M |
| 11/18/2025 | $8.48 | $8.39 (-1.06%) | $8.50 | $8.37 | 3.30 K | $106.03 M |
| 11/17/2025 | $8.38 | $8.40 (0.24%) | $8.45 | $8.38 | 4.20 K | $106.16 M |
| 11/14/2025 | $8.37 | $8.36 (-0.12%) | $8.48 | $8.36 | 6.70 K | $105.65 M |
| 11/13/2025 | $8.37 | $8.42 (0.6%) | $8.49 | $8.25 | 2.91 K | $106.41 M |
| 11/12/2025 | $8.25 | $8.40 (1.82%) | $8.44 | $8.25 | 3.33 K | $106.16 M |
| 11/11/2025 | $8.41 | $8.44 (0.36%) | $8.75 | $8.30 | 8.02 K | $106.66 M |
| 11/10/2025 | $8.51 | $8.37 (-1.65%) | $8.75 | $8.16 | 4.80 K | $105.78 M |
| 11/07/2025 | $8.65 | $8.63 (-0.23%) | $8.69 | $8.10 | 10.30 K | $109.07 M |
| 11/06/2025 | $8.58 | $8.55 (-0.35%) | $8.58 | $8.55 | 6.54 K | $108.05 M |
| 11/05/2025 | $8.63 | $8.63 (0%) | $8.63 | $8.63 | 1 | $109.07 M |
| 11/04/2025 | $8.63 | $8.63 (0%) | $8.67 | $8.63 | 3.50 K | $109.07 M |
| 11/03/2025 | $8.67 | $8.67 (0%) | $8.67 | $8.66 | 2.30 K | $109.57 M |
| 10/31/2025 | $8.59 | $8.67 (0.93%) | $8.68 | $8.58 | 7.00 K | $109.55 M |
| 10/30/2025 | $8.69 | $8.70 (0.12%) | $8.70 | $8.52 | 5.05 K | $109.93 M |
| 10/29/2025 | $8.78 | $8.55 (-2.62%) | $8.78 | $8.55 | 4.10 K | $108.04 M |
| 10/28/2025 | $8.61 | $8.55 (-0.7%) | $8.94 | $8.52 | 10.85 K | $108.04 M |
| 10/27/2025 | $8.78 | $8.74 (-0.46%) | $8.78 | $8.54 | 3.00 K | $110.44 M |
| 10/24/2025 | $8.74 | $8.78 (0.46%) | $8.78 | $8.57 | 6.90 K | $110.94 M |
| 10/23/2025 | $8.78 | $8.70 (-0.91%) | $8.78 | $8.56 | 8.32 K | $109.93 M |
| 10/22/2025 | $8.72 | $8.60 (-1.38%) | $8.78 | $8.60 | 3.00 K | $108.67 M |
| 10/21/2025 | $8.63 | $8.63 (0%) | $8.63 | $8.63 | 300 | $109.05 M |
| 10/20/2025 | $8.78 | $8.66 (-1.37%) | $8.78 | $8.66 | 2.51 K | $109.43 M |
| 10/17/2025 | $8.67 | $8.78 (1.27%) | $8.86 | $8.67 | 2.30 K | $110.94 M |
| 10/16/2025 | $8.88 | $8.81 (-0.79%) | $8.95 | $8.72 | 9.71 K | $111.32 M |
| 10/15/2025 | $8.82 | $9.00 (2.04%) | $9.04 | $8.80 | 12.02 K | $113.72 M |
| 10/14/2025 | $8.94 | $9.00 (0.67%) | $9.07 | $8.79 | 8.70 K | $113.72 M |
| 10/13/2025 | $8.91 | $8.99 (0.9%) | $9.08 | $8.91 | 10.63 K | $113.60 M |
| 10/10/2025 | $8.79 | $9.00 (2.39%) | $9.07 | $8.79 | 2.80 K | $113.72 M |
| 10/09/2025 | $8.88 | $8.99 (1.24%) | $9.10 | $8.88 | 15.20 K | $113.60 M |
| 10/08/2025 | $9.04 | $9.05 (0.11%) | $9.13 | $8.87 | 18.33 K | $114.36 M |
| 10/07/2025 | $9.10 | $9.00 (-1.1%) | $9.20 | $9.00 | 4.43 K | $113.72 M |
| 10/06/2025 | $9.24 | $9.24 (0%) | $9.24 | $9.24 | 200 | $116.76 M |
| 10/03/2025 | $9.29 | $9.29 (0%) | $9.29 | $9.29 | 200 | $117.39 M |
| 10/02/2025 | $9.08 | $9.15 (0.77%) | $9.15 | $9.08 | 300 | $115.62 M |
| 10/01/2025 | $9.04 | $9.13 (1%) | $9.38 | $8.77 | 6.10 K | $115.37 M |
| 09/30/2025 | $8.76 | $9.10 (3.88%) | $9.10 | $8.76 | 1.14 K | $114.99 M |
| 09/29/2025 | $8.92 | $9.11 (2.13%) | $9.11 | $8.92 | 1.20 K | $115.11 M |
| 09/26/2025 | $9.02 | $9.00 (-0.22%) | $9.02 | $8.82 | 1.90 K | $113.72 M |
| 09/25/2025 | $9.24 | $9.24 (0%) | $9.24 | $8.97 | 17.93 K | $116.76 M |
| 09/24/2025 | $9.15 | $9.20 (0.55%) | $9.38 | $9.15 | 8.15 K | $116.25 M |
| 09/23/2025 | $9.28 | $9.21 (-0.75%) | $9.28 | $9.16 | 1.24 K | $116.38 M |
| 09/22/2025 | $9.38 | $9.34 (-0.43%) | $9.38 | $9.18 | 1.72 K | $118.02 M |
| 09/19/2025 | $9.32 | $9.40 (0.86%) | $9.50 | $9.15 | 22.00 K | $118.78 M |
| 09/18/2025 | $9.32 | $9.24 (-0.86%) | $9.36 | $9.24 | 3.50 K | $116.76 M |
| 09/17/2025 | $9.40 | $9.15 (-2.66%) | $9.40 | $9.15 | 7.90 K | $115.62 M |
| 09/16/2025 | $9.46 | $9.20 (-2.75%) | $9.46 | $9.20 | 10.50 K | $116.25 M |
| 09/15/2025 | $9.22 | $9.22 (0%) | $9.35 | $9.22 | 903 | $116.50 M |
| 09/12/2025 | $9.46 | $9.22 (-2.54%) | $9.46 | $9.21 | 3.22 K | $116.50 M |
| 09/11/2025 | $9.50 | $9.21 (-3.05%) | $9.50 | $9.21 | 938 | $116.38 M |
| 09/10/2025 | $9.40 | $9.25 (-1.6%) | $9.50 | $9.20 | 3.11 K | $116.88 M |
| 09/09/2025 | $9.35 | $9.35 (0%) | $9.43 | $9.21 | 8.63 K | $118.15 M |
| 09/08/2025 | $9.35 | $9.49 (1.5%) | $9.49 | $9.35 | 3.60 K | $119.92 M |
| 09/05/2025 | $9.45 | $9.40 (-0.53%) | $9.45 | $9.31 | 5.91 K | $118.78 M |
| 09/04/2025 | $9.48 | $9.45 (-0.32%) | $9.48 | $9.45 | 1.24 K | $119.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
