5 DAY PERFORMANCE
-1.49%
1 MONTH PERFORMANCE
+11.20%
3 MONTH PERFORMANCE
+10.58%
6 MONTH PERFORMANCE
+4.47%
YEAR-TO-DATE PERFORMANCE
+5.87%
1 YEAR PERFORMANCE
+17.11%
Bogota Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $7.85 | $7.94 (1.15%) | $8.19 | $7.68 | 4.40 K | $100.44 M |
| 07/02/2025 | $8.20 | $8.01 (-2.32%) | $8.20 | $7.70 | 3.10 K | $101.32 M |
| 07/01/2025 | $7.92 | $7.80 (-1.52%) | $8.05 | $7.68 | 13.40 K | $98.67 M |
| 06/30/2025 | $7.96 | $7.79 (-2.14%) | $8.12 | $7.79 | 2.61 K | $98.54 M |
| 06/27/2025 | $7.80 | $8.06 (3.33%) | $8.08 | $7.80 | 10.60 K | $101.96 M |
| 06/26/2025 | $7.55 | $8.00 (5.96%) | $8.15 | $7.46 | 30.34 K | $101.20 M |
| 06/25/2025 | $7.60 | $7.48 (-1.58%) | $7.60 | $7.18 | 1.60 K | $94.62 M |
| 06/24/2025 | $7.81 | $7.68 (-1.66%) | $7.81 | $7.40 | 1.31 K | $97.15 M |
| 06/23/2025 | $7.12 | $7.84 (10.11%) | $7.89 | $6.95 | 3.20 K | $99.17 M |
| 06/20/2025 | $7.59 | $7.86 (3.56%) | $7.86 | $7.56 | 1.02 K | $99.43 M |
| 06/18/2025 | $7.70 | $7.67 (-0.39%) | $7.79 | $7.55 | 10.80 K | $97.02 M |
| 06/17/2025 | $7.59 | $7.74 (1.98%) | $7.74 | $7.59 | 321 | $97.91 M |
| 06/16/2025 | $7.47 | $7.41 (-0.8%) | $7.47 | $7.34 | 700 | $93.73 M |
| 06/13/2025 | $7.47 | $7.75 (3.75%) | $7.75 | $7.37 | 600 | $98.03 M |
| 06/12/2025 | $7.28 | $7.42 (1.92%) | $7.62 | $7.23 | 2.34 K | $93.86 M |
| 06/11/2025 | $7.18 | $7.21 (0.42%) | $7.28 | $7.14 | 1.44 K | $91.20 M |
| 06/10/2025 | $7.17 | $7.28 (1.53%) | $7.28 | $7.17 | 3.91 K | $92.09 M |
| 06/09/2025 | $7.24 | $7.21 (-0.41%) | $7.24 | $7.11 | 1.90 K | $91.20 M |
| 06/06/2025 | $7.20 | $7.15 (-0.69%) | $7.20 | $7.10 | 1.73 K | $90.44 M |
| 06/05/2025 | $7.16 | $7.16 (0%) | $7.16 | $7.16 | 329 | $90.57 M |
| 06/04/2025 | $7.08 | $7.14 (0.85%) | $7.14 | $7.08 | 500 | $90.32 M |
| 06/03/2025 | $7.20 | $7.10 (-1.39%) | $7.20 | $7.03 | 8.40 K | $89.81 M |
| 06/02/2025 | $7.13 | $7.08 (-0.7%) | $7.14 | $7.08 | 1.04 K | $89.56 M |
| 05/30/2025 | $7.06 | $7.11 (0.71%) | $7.16 | $7.06 | 3.60 K | $89.94 M |
| 05/29/2025 | $7.17 | $7.15 (-0.28%) | $7.17 | $7.07 | 1.20 K | $90.44 M |
| 05/28/2025 | $7.05 | $7.06 (0.14%) | $7.06 | $7.05 | 932 | $89.31 M |
| 05/27/2025 | $7.02 | $7.14 (1.71%) | $7.19 | $7.02 | 1.91 K | $90.32 M |
| 05/23/2025 | $7.00 | $7.05 (0.71%) | $7.20 | $7.00 | 18.50 K | $89.18 M |
| 05/22/2025 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 1.34 K | $88.55 M |
| 05/21/2025 | $6.97 | $6.94 (-0.43%) | $6.97 | $6.94 | 400 | $87.79 M |
| 05/20/2025 | $7.16 | $6.97 (-2.65%) | $7.16 | $6.91 | 1.24 K | $88.17 M |
| 05/19/2025 | $7.03 | $7.01 (-0.28%) | $7.20 | $7.01 | 1.50 K | $88.67 M |
| 05/16/2025 | $6.97 | $6.97 (0%) | $7.19 | $6.92 | 3.01 K | $88.17 M |
| 05/15/2025 | $6.97 | $6.97 (0%) | $6.97 | $6.97 | 200 | $88.17 M |
| 05/14/2025 | $6.93 | $6.86 (-1.01%) | $6.97 | $6.86 | 1.10 K | $86.78 M |
| 05/13/2025 | $6.86 | $6.99 (1.9%) | $6.99 | $6.82 | 1.20 K | $88.42 M |
| 05/12/2025 | $6.96 | $6.98 (0.29%) | $7.07 | $6.96 | 600 | $88.29 M |
| 05/09/2025 | $6.95 | $7.00 (0.72%) | $7.00 | $6.95 | 324 | $88.55 M |
| 05/08/2025 | $6.94 | $6.89 (-0.72%) | $7.07 | $6.85 | 900 | $87.41 M |
| 05/07/2025 | $6.94 | $6.88 (-0.86%) | $6.94 | $6.88 | 300 | $87.28 M |
| 05/06/2025 | $6.95 | $7.00 (0.72%) | $7.00 | $6.85 | 621 | $88.81 M |
| 05/05/2025 | $7.07 | $7.01 (-0.85%) | $7.11 | $6.94 | 2.14 K | $88.93 M |
| 05/02/2025 | $7.17 | $7.02 (-2.09%) | $7.17 | $6.92 | 900 | $89.06 M |
| 05/01/2025 | $7.04 | $7.07 (0.43%) | $7.07 | $6.87 | 948 | $89.70 M |
| 04/30/2025 | $7.00 | $6.90 (-1.43%) | $7.00 | $6.90 | 810 | $87.54 M |
| 04/29/2025 | $7.16 | $7.07 (-1.26%) | $7.16 | $6.89 | 700 | $89.70 M |
| 04/28/2025 | $7.06 | $6.90 (-2.27%) | $7.18 | $6.90 | 1.10 K | $87.54 M |
| 04/25/2025 | $7.04 | $6.89 (-2.13%) | $7.04 | $6.89 | 440 | $37.69 M |
| 04/24/2025 | $7.04 | $6.90 (-1.99%) | $7.04 | $6.88 | 500 | $37.75 M |
| 04/23/2025 | $7.01 | $7.19 (2.57%) | $7.20 | $7.01 | 22.64 K | $39.33 M |
| 04/22/2025 | $7.35 | $7.03 (-4.35%) | $7.35 | $6.91 | 5.93 K | $38.46 M |
| 04/21/2025 | $7.30 | $6.87 (-5.89%) | $7.36 | $6.85 | 4.30 K | $37.58 M |
| 04/17/2025 | $6.72 | $6.91 (2.83%) | $7.40 | $6.72 | 3.90 K | $37.80 M |
| 04/16/2025 | $7.34 | $7.34 (0%) | $7.34 | $7.34 | 500 | $40.15 M |
| 04/15/2025 | $7.49 | $6.81 (-9.08%) | $7.49 | $6.81 | 2.10 K | $37.25 M |
| 04/14/2025 | $7.05 | $6.81 (-3.4%) | $7.05 | $6.79 | 3.33 K | $37.25 M |
| 04/11/2025 | $6.87 | $6.95 (1.16%) | $7.21 | $6.87 | 1.53 K | $38.02 M |
| 04/10/2025 | $7.00 | $7.03 (0.43%) | $7.03 | $7.00 | 1.40 K | $38.46 M |
| 04/09/2025 | $7.07 | $6.99 (-1.13%) | $7.15 | $6.86 | 1.43 K | $38.24 M |
| 04/08/2025 | $6.69 | $7.13 (6.58%) | $7.16 | $6.69 | 1.32 K | $39.01 M |
| 04/07/2025 | $7.07 | $7.07 (0%) | $7.14 | $6.59 | 2.31 K | $38.68 M |
| 04/04/2025 | $7.08 | $7.18 (1.41%) | $7.22 | $7.08 | 4.70 K | $39.28 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.
