-
5 DAY PERFORMANCE
-4.90% -
1 MONTH PERFORMANCE
+10.43% -
3 MONTH PERFORMANCE
+21.10% -
6 MONTH PERFORMANCE
+15.11% -
YEAR-TO-DATE PERFORMANCE
+1.24% -
1 YEAR PERFORMANCE
+10.28%
Bogota Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $8.38 | $8.16 (-2.63%) | $8.50 | $7.97 | 7,327 | $104.48 M |
| 09/26/2024 | $8.60 | $8.12 (-5.58%) | $8.60 | $8.09 | 12,700 | $103.97 M |
| 09/25/2024 | $8.50 | $8.35 (-1.76%) | $8.66 | $7.74 | 17,041 | $106.91 M |
| 09/24/2024 | $7.78 | $8.57 (10.15%) | $8.57 | $7.78 | 10,343 | $109.73 M |
| 09/23/2024 | $8.29 | $8.34 (0.6%) | $8.41 | $8.03 | 14,700 | $106.78 M |
| 09/20/2024 | $7.47 | $8.42 (12.72%) | $8.49 | $7.33 | 34,641 | $107.81 M |
| 09/19/2024 | $7.68 | $7.75 (0.91%) | $7.75 | $7.30 | 5,837 | $99.23 M |
| 09/18/2024 | $7.37 | $7.62 (3.39%) | $7.75 | $7.20 | 17,300 | $97.57 M |
| 09/17/2024 | $7.43 | $7.30 (-1.75%) | $7.57 | $7.22 | 11,828 | $93.47 M |
| 09/16/2024 | $7.23 | $7.54 (4.29%) | $7.55 | $7.11 | 10,300 | $96.54 M |
| 09/13/2024 | $7.27 | $7.20 (-0.96%) | $7.38 | $7.07 | 13,387 | $92.19 M |
| 09/12/2024 | $7.72 | $7.19 (-6.87%) | $7.72 | $7.19 | 3,300 | $92.06 M |
| 09/11/2024 | $7.42 | $7.19 (-3.1%) | $7.72 | $7.19 | 13,900 | $92.06 M |
| 09/10/2024 | $7.25 | $7.58 (4.55%) | $7.72 | $7.14 | 7,000 | $97.05 M |
| 09/09/2024 | $7.39 | $7.33 (-0.81%) | $7.55 | $7.09 | 18,914 | $93.85 M |
| 09/06/2024 | $7.39 | $7.39 (0%) | $7.68 | $7.09 | 17,137 | $94.62 M |
| 09/05/2024 | $7.11 | $7.48 (5.2%) | $7.88 | $7.11 | 10,947 | $95.77 M |
| 09/04/2024 | $7.78 | $7.40 (-4.88%) | $7.78 | $7.13 | 16,600 | $94.75 M |
| 09/03/2024 | $7.60 | $7.44 (-2.11%) | $7.98 | $7.09 | 7,400 | $95.26 M |
| 08/30/2024 | $7.32 | $7.50 (2.46%) | $7.56 | $7.09 | 3,400 | $96.03 M |
| 08/29/2024 | $7.21 | $7.38 (2.36%) | $7.38 | $7.21 | 1,825 | $94.49 M |
| 08/28/2024 | $7.32 | $7.35 (0.41%) | $7.35 | $7.06 | 2,800 | $94.11 M |
| 08/27/2024 | $7.26 | $7.26 (0%) | $7.26 | $7.26 | 1,300 | $92.96 M |
| 08/26/2024 | $7.35 | $7.29 (-0.82%) | $7.35 | $7.19 | 2,833 | $93.34 M |
| 08/23/2024 | $7.11 | $7.35 (3.38%) | $7.35 | $7.11 | 4,326 | $94.11 M |
| 08/22/2024 | $7.17 | $7.30 (1.81%) | $7.30 | $7.17 | 7,500 | $93.47 M |
| 08/21/2024 | $7.10 | $7.02 (-1.13%) | $7.13 | $6.96 | 1,200 | $89.88 M |
| 08/20/2024 | $6.99 | $7.30 (4.43%) | $7.30 | $6.94 | 8,923 | $93.47 M |
| 08/19/2024 | $7.01 | $7.20 (2.71%) | $7.20 | $6.90 | 12,814 | $92.19 M |
| 08/16/2024 | $6.90 | $7.12 (3.19%) | $7.27 | $6.90 | 12,425 | $91.16 M |
| 08/15/2024 | $7.17 | $7.17 (0%) | $7.17 | $7.17 | 800 | $91.80 M |
| 08/14/2024 | $7.24 | $7.30 (0.83%) | $7.30 | $7.09 | 4,012 | $93.47 M |
| 08/13/2024 | $7.31 | $7.25 (-0.82%) | $7.33 | $6.97 | 7,747 | $92.83 M |
| 08/12/2024 | $7.20 | $7.34 (1.94%) | $7.34 | $6.99 | 7,719 | $93.98 M |
| 08/09/2024 | $7.13 | $7.04 (-1.26%) | $7.35 | $7.00 | 13,500 | $90.14 M |
| 08/08/2024 | $7.11 | $7.34 (3.23%) | $7.35 | $7.10 | 6,735 | $93.98 M |
| 08/07/2024 | $7.40 | $7.35 (-0.68%) | $7.44 | $7.08 | 7,500 | $94.11 M |
| 08/06/2024 | $7.26 | $7.27 (0.14%) | $7.48 | $7.05 | 12,500 | $93.08 M |
| 08/05/2024 | $7.14 | $7.10 (-0.56%) | $7.22 | $7.02 | 4,619 | $90.91 M |
| 08/02/2024 | $7.35 | $7.34 (-0.14%) | $7.48 | $7.24 | 6,402 | $93.98 M |
| 08/01/2024 | $7.37 | $7.37 (0%) | $7.37 | $7.37 | 0 | |
| 07/31/2024 | $7.26 | $7.37 (1.52%) | $7.38 | $7.26 | 3,200 | $94.36 M |
| 07/30/2024 | $7.25 | $7.15 (-1.38%) | $7.43 | $7.15 | 4,500 | $91.55 M |
| 07/29/2024 | $7.25 | $7.36 (1.52%) | $7.49 | $7.24 | 4,800 | $94.24 M |
| 07/26/2024 | $7.43 | $7.48 (0.67%) | $7.48 | $7.20 | 4,131 | $96.14 M |
| 07/25/2024 | $7.28 | $7.37 (1.24%) | $7.45 | $7.23 | 3,321 | $94.73 M |
| 07/24/2024 | $7.28 | $7.32 (0.55%) | $7.32 | $7.28 | 1,600 | $94.08 M |
| 07/23/2024 | $7.00 | $7.45 (6.43%) | $7.49 | $7.00 | 9,400 | $95.75 M |
| 07/22/2024 | $7.08 | $7.46 (5.37%) | $7.49 | $6.95 | 6,157 | $95.88 M |
| 07/19/2024 | $7.22 | $7.31 (1.25%) | $7.41 | $7.10 | 2,934 | $93.95 M |
| 07/18/2024 | $7.00 | $7.31 (4.43%) | $7.48 | $7.00 | 6,579 | $93.95 M |
| 07/17/2024 | $7.07 | $7.31 (3.39%) | $7.31 | $7.07 | 4,101 | $93.95 M |
| 07/16/2024 | $7.05 | $7.25 (2.84%) | $7.25 | $6.96 | 7,294 | $93.18 M |
| 07/15/2024 | $6.92 | $7.10 (2.6%) | $7.14 | $6.79 | 4,929 | $91.26 M |
| 07/12/2024 | $6.89 | $6.93 (0.58%) | $6.98 | $6.80 | 3,381 | $89.07 M |
| 07/11/2024 | $6.66 | $6.76 (1.5%) | $6.88 | $6.56 | 7,727 | $86.89 M |
| 07/10/2024 | $6.74 | $6.89 (2.23%) | $6.89 | $6.73 | 1,974 | $88.56 M |
| 07/09/2024 | $6.63 | $6.80 (2.56%) | $6.88 | $6.55 | 13,953 | $87.40 M |
| 07/08/2024 | $6.68 | $6.75 (1.05%) | $6.79 | $6.63 | 5,190 | $86.76 M |
| 07/05/2024 | $6.55 | $6.74 (2.9%) | $6.77 | $6.51 | 4,981 | $86.63 M |
| 07/03/2024 | $6.65 | $6.78 (1.95%) | $6.78 | $6.49 | 3,592 | $87.14 M |
| 07/02/2024 | $6.67 | $6.65 (-0.3%) | $6.67 | $6.64 | 2,044 | $85.47 M |
| 07/01/2024 | $6.72 | $6.73 (0.15%) | $6.73 | $6.61 | 5,480 | $86.50 M |