5 DAY PERFORMANCE
+0.15%
1 MONTH PERFORMANCE
-10.16%
3 MONTH PERFORMANCE
-10.27%
6 MONTH PERFORMANCE
-17.07%
YEAR-TO-DATE PERFORMANCE
-8.00%
1 YEAR PERFORMANCE
+1.47%
Bogota Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $7.00 | $6.90 (-1.43%) | $7.00 | $6.90 | 810 | $37.75 M |
| 04/29/2025 | $7.16 | $7.07 (-1.26%) | $7.16 | $6.89 | 700 | $38.68 M |
| 04/28/2025 | $7.06 | $6.90 (-2.27%) | $7.18 | $6.90 | 1,100 | $37.75 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 | 22,643 | $39.33 M |
| 04/22/2025 | $7.35 | $7.03 (-4.35%) | $7.35 | $6.91 | 5,933 | $38.46 M |
| 04/21/2025 | $7.30 | $6.87 (-5.89%) | $7.36 | $6.85 | 4,304 | $37.58 M |
| 04/17/2025 | $6.72 | $6.91 (2.83%) | $7.40 | $6.72 | 3,900 | $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 | 2,100 | $37.25 M |
| 04/14/2025 | $7.05 | $6.81 (-3.4%) | $7.05 | $6.79 | 3,329 | $37.25 M |
| 04/11/2025 | $6.87 | $6.95 (1.16%) | $7.21 | $6.87 | 1,530 | $38.02 M |
| 04/10/2025 | $7.00 | $7.03 (0.43%) | $7.03 | $7.00 | 1,400 | $38.46 M |
| 04/09/2025 | $7.07 | $6.99 (-1.13%) | $7.15 | $6.86 | 1,429 | $38.24 M |
| 04/08/2025 | $6.69 | $7.13 (6.58%) | $7.16 | $6.69 | 1,316 | $39.01 M |
| 04/07/2025 | $7.07 | $7.07 (0%) | $7.14 | $6.59 | 2,314 | $38.68 M |
| 04/04/2025 | $7.08 | $7.18 (1.41%) | $7.22 | $7.08 | 4,700 | $39.28 M |
| 04/03/2025 | $7.60 | $7.49 (-1.45%) | $7.60 | $7.21 | 4,423 | $40.97 M |
| 04/02/2025 | $7.71 | $7.61 (-1.3%) | $7.72 | $7.47 | 1,228 | $41.63 M |
| 04/01/2025 | $7.67 | $7.68 (0.13%) | $7.68 | $7.60 | 2,022 | $42.01 M |
| 03/31/2025 | $7.68 | $7.66 (-0.26%) | $7.68 | $7.66 | 1,021 | $41.90 M |
| 03/28/2025 | $7.51 | $7.69 (2.4%) | $7.69 | $7.51 | 2,829 | $42.07 M |
| 03/27/2025 | $7.55 | $7.68 (1.72%) | $7.73 | $7.42 | 5,046 | $42.01 M |
| 03/26/2025 | $7.71 | $7.55 (-2.08%) | $7.71 | $7.51 | 10,000 | $41.30 M |
| 03/25/2025 | $7.62 | $7.63 (0.13%) | $7.75 | $7.60 | 5,304 | $41.74 M |
| 03/24/2025 | $7.75 | $7.71 (-0.52%) | $7.75 | $7.62 | 1,800 | $42.18 M |
| 03/21/2025 | $7.75 | $7.76 (0.13%) | $7.76 | $7.65 | 3,627 | $42.45 M |
| 03/20/2025 | $7.70 | $7.73 (0.39%) | $7.78 | $7.70 | 1,004 | $42.29 M |
| 03/19/2025 | $7.80 | $7.80 (0%) | $7.80 | $7.80 | 500 | $42.67 M |
| 03/18/2025 | $7.79 | $7.69 (-1.28%) | $7.80 | $7.60 | 3,040 | $42.07 M |
| 03/17/2025 | $7.80 | $7.66 (-1.79%) | $7.80 | $7.63 | 6,900 | $41.90 M |
| 03/14/2025 | $7.74 | $7.83 (1.16%) | $7.86 | $7.66 | 10,134 | $42.83 M |
| 03/13/2025 | $7.80 | $7.62 (-2.31%) | $7.92 | $7.61 | 9,133 | $41.69 M |
| 03/12/2025 | $7.98 | $7.64 (-4.26%) | $7.98 | $7.64 | 6,206 | $41.80 M |
| 03/11/2025 | $7.87 | $7.80 (-0.89%) | $7.98 | $7.74 | 7,473 | $42.67 M |
| 03/10/2025 | $7.98 | $7.81 (-2.13%) | $7.99 | $7.81 | 3,000 | $42.73 M |
| 03/07/2025 | $7.88 | $8.00 (1.52%) | $8.02 | $7.80 | 2,601 | $43.76 M |
| 03/06/2025 | $7.76 | $7.99 (2.96%) | $7.99 | $7.76 | 2,633 | $43.71 M |
| 03/05/2025 | $8.01 | $7.91 (-1.25%) | $8.03 | $7.88 | 4,418 | $43.27 M |
| 03/04/2025 | $7.96 | $7.89 (-0.88%) | $8.00 | $7.89 | 8,300 | $43.16 M |
| 03/03/2025 | $7.93 | $7.82 (-1.39%) | $8.02 | $7.82 | 8,944 | $42.78 M |
| 02/28/2025 | $7.76 | $7.96 (2.58%) | $8.00 | $7.76 | 15,700 | $43.55 M |
| 02/27/2025 | $8.00 | $7.95 (-0.63%) | $8.00 | $7.82 | 5,827 | $43.49 M |
| 02/26/2025 | $7.88 | $7.93 (0.63%) | $7.98 | $7.88 | 4,200 | $43.38 M |
| 02/25/2025 | $7.83 | $7.92 (1.15%) | $7.96 | $7.78 | 8,344 | $43.33 M |
| 02/24/2025 | $7.92 | $7.85 (-0.88%) | $8.03 | $7.85 | 4,436 | $42.94 M |
| 02/21/2025 | $7.79 | $7.94 (1.93%) | $8.03 | $7.79 | 10,914 | $43.44 M |
| 02/20/2025 | $7.78 | $8.04 (3.34%) | $8.10 | $7.78 | 3,548 | $43.98 M |
| 02/19/2025 | $7.74 | $8.05 (4.01%) | $8.16 | $7.74 | 8,800 | $44.04 M |
| 02/18/2025 | $7.70 | $7.76 (0.78%) | $7.96 | $7.70 | 4,800 | $42.45 M |
| 02/14/2025 | $7.95 | $7.95 (0%) | $7.95 | $7.94 | 3,228 | $43.49 M |
| 02/13/2025 | $7.71 | $7.83 (1.56%) | $7.92 | $7.71 | 2,602 | $42.83 M |
| 02/12/2025 | $7.92 | $7.76 (-2.02%) | $7.94 | $7.76 | 2,700 | $42.45 M |
| 02/11/2025 | $7.95 | $7.94 (-0.13%) | $7.95 | $7.72 | 4,700 | $43.44 M |
| 02/10/2025 | $7.83 | $7.92 (1.15%) | $7.95 | $7.82 | 6,112 | $43.33 M |
| 02/07/2025 | $7.92 | $7.94 (0.25%) | $7.95 | $7.79 | 4,309 | $43.44 M |
| 02/06/2025 | $7.86 | $7.94 (1.02%) | $7.95 | $7.85 | 4,745 | $43.44 M |
| 02/05/2025 | $7.61 | $7.82 (2.76%) | $7.83 | $7.61 | 4,500 | $42.78 M |
| 02/04/2025 | $7.61 | $7.90 (3.81%) | $7.90 | $7.61 | 3,200 | $43.22 M |
| 02/03/2025 | $7.73 | $7.79 (0.78%) | $7.81 | $7.73 | 3,504 | $42.62 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.
