-
5 DAY PERFORMANCE
-2.44% -
1 MONTH PERFORMANCE
-0.99% -
3 MONTH PERFORMANCE
+9.59% -
6 MONTH PERFORMANCE
+17.13% -
YEAR-TO-DATE PERFORMANCE
-0.62% -
1 YEAR PERFORMANCE
+15.19%
Bogota Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $8.05 | $8.00 (-0.62%) | $8.10 | $7.90 | 3,632 | $101.62 M |
| 11/20/2024 | $8.03 | $7.90 (-1.62%) | $8.08 | $7.86 | 13,703 | $100.35 M |
| 11/19/2024 | $8.02 | $8.06 (0.5%) | $8.24 | $8.02 | 7,000 | $102.38 M |
| 11/18/2024 | $7.98 | $8.00 (0.25%) | $8.15 | $7.79 | 5,819 | $101.62 M |
| 11/15/2024 | $7.99 | $8.20 (2.63%) | $8.20 | $7.99 | 600 | $104.16 M |
| 11/14/2024 | $8.30 | $8.05 (-3.01%) | $8.30 | $8.05 | 8,400 | $102.26 M |
| 11/13/2024 | $8.32 | $8.08 (-2.88%) | $8.32 | $8.08 | 1,900 | $102.64 M |
| 11/12/2024 | $8.29 | $8.14 (-1.81%) | $8.29 | $8.05 | 1,700 | $103.40 M |
| 11/11/2024 | $8.16 | $8.06 (-1.23%) | $8.28 | $8.05 | 7,028 | $102.38 M |
| 11/08/2024 | $8.15 | $8.05 (-1.23%) | $8.15 | $8.05 | 3,215 | $102.26 M |
| 11/07/2024 | $8.30 | $8.05 (-3.01%) | $8.30 | $7.93 | 2,426 | $102.26 M |
| 11/06/2024 | $7.99 | $8.25 (3.25%) | $8.26 | $7.98 | 1,200 | $104.80 M |
| 11/05/2024 | $8.15 | $7.94 (-2.58%) | $8.16 | $7.90 | 6,711 | $100.86 M |
| 11/04/2024 | $7.99 | $8.04 (0.63%) | $8.33 | $7.91 | 16,802 | $102.13 M |
| 11/01/2024 | $8.28 | $8.32 (0.48%) | $8.32 | $8.00 | 20,836 | $105.69 M |
| 10/31/2024 | $8.04 | $8.08 (0.5%) | $8.08 | $8.00 | 1,123 | $102.64 M |
| 10/30/2024 | $8.19 | $7.95 (-2.93%) | $8.39 | $7.95 | 8,400 | $101.79 M |
| 10/29/2024 | $7.95 | $8.39 (5.53%) | $8.39 | $7.95 | 1,500 | $107.42 M |
| 10/28/2024 | $8.06 | $8.07 (0.12%) | $8.07 | $7.95 | 800 | $103.33 M |
| 10/25/2024 | $8.10 | $8.10 (0%) | $8.10 | $7.91 | 3,000 | $103.71 M |
| 10/24/2024 | $7.98 | $8.05 (0.88%) | $8.10 | $7.80 | 16,100 | $103.07 M |
| 10/23/2024 | $8.23 | $8.00 (-2.79%) | $8.29 | $7.92 | 15,500 | $102.43 M |
| 10/22/2024 | $8.22 | $8.08 (-1.7%) | $8.43 | $8.06 | 8,000 | $103.46 M |
| 10/21/2024 | $8.38 | $8.28 (-1.19%) | $8.38 | $8.12 | 2,002 | $106.02 M |
| 10/18/2024 | $8.22 | $8.04 (-2.19%) | $8.22 | $8.04 | 900 | $102.94 M |
| 10/17/2024 | $8.26 | $8.33 (0.85%) | $8.38 | $8.10 | 4,400 | $106.66 M |
| 10/16/2024 | $8.15 | $8.28 (1.6%) | $8.35 | $8.04 | 7,900 | $106.02 M |
| 10/15/2024 | $8.15 | $8.33 (2.21%) | $8.38 | $7.91 | 2,100 | $106.66 M |
| 10/14/2024 | $8.18 | $8.35 (2.08%) | $8.45 | $8.12 | 934 | $106.91 M |
| 10/11/2024 | $8.36 | $8.23 (-1.56%) | $8.36 | $7.90 | 15,919 | $105.38 M |
| 10/10/2024 | $8.10 | $8.08 (-0.25%) | $8.44 | $7.72 | 13,105 | $103.46 M |
| 10/09/2024 | $7.95 | $8.07 (1.51%) | $8.27 | $7.80 | 23,817 | $103.33 M |
| 10/08/2024 | $7.95 | $7.98 (0.38%) | $8.18 | $7.76 | 26,113 | $102.18 M |
| 10/07/2024 | $8.10 | $8.00 (-1.23%) | $8.47 | $7.90 | 10,800 | $102.43 M |
| 10/04/2024 | $8.06 | $8.06 (0%) | $8.06 | $8.06 | 200 | $103.20 M |
| 10/03/2024 | $7.76 | $8.03 (3.48%) | $8.42 | $7.76 | 4,800 | $102.82 M |
| 10/02/2024 | $8.37 | $8.23 (-1.67%) | $8.37 | $8.00 | 2,408 | $105.38 M |
| 10/01/2024 | $8.42 | $8.31 (-1.31%) | $8.48 | $7.98 | 6,639 | $106.40 M |
| 09/30/2024 | $8.50 | $8.29 (-2.47%) | $8.50 | $7.60 | 5,100 | $106.14 M |
| 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 |