5 DAY PERFORMANCE
-0.25%
1 MONTH PERFORMANCE
-3.89%
3 MONTH PERFORMANCE
-2.71%
6 MONTH PERFORMANCE
+17.91%
YEAR-TO-DATE PERFORMANCE
-1.86%
1 YEAR PERFORMANCE
-3.07%
Bogota Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $8.00 | $7.90 (-1.25%) | $8.00 | $7.75 | 2,525 | $100.35 M |
| 12/20/2024 | $7.72 | $7.92 (2.59%) | $7.94 | $7.40 | 4,900 | $100.61 M |
| 12/19/2024 | $7.72 | $7.73 (0.13%) | $7.74 | $7.50 | 1,424 | $98.19 M |
| 12/18/2024 | $7.97 | $7.67 (-3.76%) | $8.00 | $7.67 | 7,441 | $97.43 M |
| 12/17/2024 | $7.71 | $8.00 (3.76%) | $8.00 | $7.71 | 3,505 | $101.62 M |
| 12/16/2024 | $7.98 | $7.80 (-2.26%) | $7.98 | $7.71 | 10,000 | $99.08 M |
| 12/13/2024 | $8.05 | $7.95 (-1.24%) | $8.08 | $7.73 | 5,300 | $100.99 M |
| 12/12/2024 | $8.08 | $8.08 (0%) | $8.08 | $8.08 | 1,500 | $102.64 M |
| 12/11/2024 | $8.20 | $7.98 (-2.68%) | $8.20 | $7.95 | 8,100 | $101.37 M |
| 12/10/2024 | $8.16 | $8.20 (0.49%) | $8.27 | $8.10 | 2,900 | $104.16 M |
| 12/09/2024 | $8.10 | $8.25 (1.85%) | $8.27 | $8.06 | 2,600 | $104.80 M |
| 12/06/2024 | $8.23 | $8.22 (-0.12%) | $8.23 | $8.11 | 1,636 | $104.42 M |
| 12/05/2024 | $8.07 | $8.11 (0.5%) | $8.18 | $7.92 | 4,447 | $103.02 M |
| 12/04/2024 | $7.92 | $8.06 (1.77%) | $8.06 | $7.92 | 325 | $102.38 M |
| 12/03/2024 | $8.07 | $8.10 (0.37%) | $8.10 | $8.00 | 7,801 | $102.89 M |
| 12/02/2024 | $8.08 | $8.07 (-0.12%) | $8.26 | $8.00 | 3,100 | $102.51 M |
| 11/29/2024 | $8.22 | $8.13 (-1.09%) | $8.22 | $8.05 | 2,344 | $103.27 M |
| 11/27/2024 | $8.08 | $8.01 (-0.87%) | $8.29 | $8.01 | 2,418 | $101.75 M |
| 11/26/2024 | $8.20 | $8.22 (0.24%) | $8.22 | $7.99 | 13,700 | $104.42 M |
| 11/25/2024 | $8.06 | $8.12 (0.74%) | $8.25 | $8.03 | 4,401 | $103.15 M |
| 11/22/2024 | $8.22 | $8.21 (-0.12%) | $8.23 | $8.21 | 1,121 | $104.29 M |
| 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 |