5 DAY PERFORMANCE
-0.81%
1 MONTH PERFORMANCE
+1.18%
3 MONTH PERFORMANCE
-1.38%
6 MONTH PERFORMANCE
+3.26%
YEAR-TO-DATE PERFORMANCE
+1.18%
1 YEAR PERFORMANCE
+11.18%
Bogota Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $8.45 | $8.45 (0%) | $8.45 | $8.45 | 500 | $106.79 M |
| 01/29/2026 | $8.45 | $8.51 (0.71%) | $8.51 | $8.45 | 800 | $107.55 M |
| 01/28/2026 | $8.61 | $8.54 (-0.81%) | $8.61 | $8.45 | 1.40 K | $107.93 M |
| 01/27/2026 | $8.60 | $8.62 (0.23%) | $8.62 | $8.42 | 3.60 K | $108.94 M |
| 01/26/2026 | $8.43 | $8.62 (2.25%) | $8.62 | $8.40 | 2.60 K | $108.94 M |
| 01/23/2026 | $8.40 | $8.40 (0%) | $8.55 | $8.40 | 4.40 K | $106.16 M |
| 01/22/2026 | $8.40 | $8.54 (1.67%) | $8.62 | $8.40 | 900 | $107.93 M |
| 01/21/2026 | $8.53 | $8.43 (-1.17%) | $8.54 | $8.43 | 1.02 K | $106.54 M |
| 01/20/2026 | $8.40 | $8.42 (0.24%) | $8.63 | $8.40 | 3.41 K | $106.41 M |
| 01/16/2026 | $8.55 | $8.62 (0.82%) | $8.62 | $8.45 | 330 | $108.94 M |
| 01/15/2026 | $8.63 | $8.53 (-1.16%) | $8.64 | $8.53 | 807 | $107.80 M |
| 01/14/2026 | $8.52 | $8.47 (-0.59%) | $8.55 | $8.40 | 1.83 K | $107.04 M |
| 01/13/2026 | $8.64 | $8.40 (-2.78%) | $8.64 | $8.40 | 1.10 K | $106.16 M |
| 01/12/2026 | $8.40 | $8.40 (0%) | $8.63 | $8.40 | 3.23 K | $106.16 M |
| 01/09/2026 | $8.51 | $8.64 (1.53%) | $8.64 | $8.45 | 1.64 K | $109.19 M |
| 01/08/2026 | $8.64 | $8.44 (-2.31%) | $8.64 | $8.44 | 346 | $106.66 M |
| 01/07/2026 | $8.63 | $8.63 (0%) | $8.63 | $8.63 | 200 | $109.07 M |
| 01/06/2026 | $8.40 | $8.52 (1.43%) | $8.64 | $8.40 | 2.12 K | $107.68 M |
| 01/05/2026 | $8.63 | $8.52 (-1.27%) | $8.64 | $8.45 | 2.90 K | $107.68 M |
| 01/02/2026 | $8.56 | $8.63 (0.82%) | $8.63 | $8.52 | 600 | $109.07 M |
| 12/31/2025 | $8.33 | $8.45 (1.44%) | $8.48 | $8.28 | 3.15 K | $106.79 M |
| 12/30/2025 | $8.36 | $8.45 (1.08%) | $8.50 | $8.35 | 5.70 K | $106.79 M |
| 12/29/2025 | $8.36 | $8.49 (1.56%) | $8.50 | $8.36 | 2.00 K | $107.30 M |
| 12/26/2025 | $8.36 | $8.48 (1.44%) | $8.48 | $8.25 | 16.50 K | $107.17 M |
| 12/24/2025 | $8.35 | $8.40 (0.6%) | $8.44 | $8.35 | 10.30 K | $106.16 M |
| 12/23/2025 | $8.11 | $8.29 (2.22%) | $8.34 | $8.11 | 3.80 K | $104.77 M |
| 12/22/2025 | $8.21 | $8.20 (-0.12%) | $8.35 | $8.19 | 17.80 K | $103.63 M |
| 12/19/2025 | $8.20 | $8.20 (0%) | $8.35 | $8.20 | 32.14 K | $103.63 M |
| 12/18/2025 | $8.21 | $8.18 (-0.37%) | $8.23 | $8.13 | 4.50 K | $103.38 M |
| 12/17/2025 | $8.11 | $8.20 (1.11%) | $8.20 | $8.11 | 2.50 K | $103.63 M |
| 12/16/2025 | $8.20 | $8.16 (-0.49%) | $8.20 | $8.11 | 5.24 K | $103.13 M |
| 12/15/2025 | $8.18 | $8.15 (-0.37%) | $8.22 | $8.12 | 3.64 K | $103.00 M |
| 12/12/2025 | $8.16 | $8.20 (0.49%) | $8.25 | $8.16 | 8.90 K | $103.63 M |
| 12/11/2025 | $8.15 | $8.20 (0.61%) | $8.25 | $8.15 | 6.80 K | $103.63 M |
| 12/10/2025 | $8.11 | $8.16 (0.62%) | $8.20 | $8.11 | 15.60 K | $103.13 M |
| 12/09/2025 | $8.15 | $8.18 (0.37%) | $8.40 | $8.15 | 15.60 K | $103.38 M |
| 12/08/2025 | $8.29 | $8.15 (-1.69%) | $8.29 | $8.14 | 27.52 K | $103.00 M |
| 12/05/2025 | $8.20 | $8.29 (1.1%) | $8.39 | $8.20 | 2.41 K | $104.77 M |
| 12/04/2025 | $8.26 | $8.35 (1.09%) | $8.45 | $8.26 | 6.20 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 |
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.
