• SPX
  • $5,929.04
  • 2.53 %
  • $146.28
  • DJI
  • $43,729.93
  • 3.57 %
  • $1,508.05
  • N225
  • $39,381.41
  • -0.25 %
  • -$99.26
  • FTSE
  • $8,151.72
  • -0.18 %
  • -$14.96
  • IXIC
  • $18,983.47
  • 2.95 %
  • $544.29
Bogota Financial Corp. (BSBK) Charts

Bogota Financial Corp. (BSBK) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$8.25

$0.31

(3.9%)

Day's range
$7.98
Day's range
$8.26
  • 5 DAY PERFORMANCE

    -0.84%
  • 1 MONTH PERFORMANCE

    +3.13%
  • 3 MONTH PERFORMANCE

    +12.24%
  • 6 MONTH PERFORMANCE

    +24.81%
  • YEAR-TO-DATE PERFORMANCE

    +2.48%
  • 1 YEAR PERFORMANCE

    +16.03%

Bogota Financial Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/06/2024 $7.99 $8.25   (3.25%) $8.26 $7.98 1,171 $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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.