Get the Stockscreener App
8.39
0.15%
-0.0125
After Hours:
8.44
0.05
+0.60%
Bogota Financial Corp Stock (BSBK) Price History
The historical daily chart and data for Bogota Financial Corp stock (BSBK), show that the latest closing stock price as of May 06, 2026, is $8.39.
- Bogota Financial Corp all-time high stock price is $11.97, occurred on January 16, 2020.
- The lowest Bogota Financial Corp stock price recorded was $0.00 on September 06, 2022. Since then, Bogota Financial Corp's stock price has risen over to $8.39 now.
- The 52-week high stock price for BSBK is $9.50, representing a 13.23% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for BSBK is $6.8201, indicating a -18.71% decrease from the current share price, occurred on May 13, 2025.
- The closing price of Bogota Financial Corp (BSBK) stock in the beginning of 2025 was $10.11. The stock closed the year at $11.18, a gain of over 10.56% for the year.
The table below shows more information about BSBK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2026 | $8.55 | $8.35 | $0.1999 | 9,730.0 | -0.15% |
| May 05, 2026 | $8.58 | $8.37 | $0.215 | 5,647.0 | +2.34% |
| May 04, 2026 | $8.60 | $8.18 | $0.42 | 32,170.0 | -3.54% |
| May 01, 2026 | $8.55 | $8.26 | $0.29 | 3,872.0 | +3.04% |
| Apr 30, 2026 | $8.49 | $8.26 | $0.23 | 20,564.0 | -1.08% |
| Apr 29, 2026 | $8.54 | $8.31 | $0.225 | 26,001.0 | -0.71% |
| Apr 28, 2026 | $8.52 | $8.41 | $0.11 | 6,852.0 | -0.47% |
| Apr 27, 2026 | $8.49 | $8.41 | $0.0804 | 10,445.0 | +0.36% |
| Apr 24, 2026 | $8.58 | $8.20 | $0.3799 | 3,474.0 | -0.71% |
| Apr 23, 2026 | $8.59 | $8.46 | $0.125 | 4,274.0 | +0.41% |
| Apr 22, 2026 | $8.54 | $8.33 | $0.215 | 4,437.0 | +0.54% |
| Apr 21, 2026 | $8.59 | $8.40 | $0.1865 | 10,836.0 | -1.52% |
| Apr 20, 2026 | $8.59 | $8.31 | $0.2799 | 9,236.0 | -0.23% |
| Apr 17, 2026 | $8.67 | $8.27 | $0.404 | 4,207.0 | -0.12% |
| Apr 16, 2026 | $8.68 | $8.49 | $0.187 | 6,735.0 | +0.00% |
| Apr 15, 2026 | $8.70 | $8.50 | $0.20 | 3,436.0 | +0.71% |
| Apr 14, 2026 | $8.65 | $8.45 | $0.20 | 6,433.0 | -0.23% |
| Apr 13, 2026 | $8.64 | $8.50 | $0.14 | 4,356.0 | -0.47% |
| Apr 10, 2026 | $8.73 | $8.54 | $0.185 | 3,444.0 | +0.23% |
| Apr 09, 2026 | $8.66 | $8.51 | $0.155 | 4,041.0 | -1.27% |
| Apr 08, 2026 | $8.73 | $8.26 | $0.47 | 7,912.0 | -0.69% |
Bogota Financial Corp Stock (BSBK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bogota Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BSBK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bogota Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bogota Financial Corp Stock (BSBK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $8.60 | $8.18 | $0.42 | 61,149.0 | +1.57% |
| Apr, 2026 | $8.76 | $8.20 | $0.5599 | 154,387.0 | -2.82% |
| Mar, 2026 | $8.55 | $8.15 | $0.40 | 201,881.0 | +0.12% |
| Feb, 2026 | $8.69 | $8.40 | $0.29 | 45,930.0 | +0.47% |
| Jan, 2026 | $8.64 | $8.40 | $0.24 | 33,445.0 | +0.00% |
Bogota Financial Corp Stock (BSBK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.55 | $8.11 | $0.4414 | 194,565.0 | +0.84% |
| Nov, 2025 | $8.75 | $8.10 | $0.6499 | 89,585.0 | -3.35% |
| Oct, 2025 | $9.38 | $8.52 | $0.86 | 141,394.0 | -4.70% |
| Sep, 2025 | $9.50 | $8.76 | $0.7426 | 123,455.0 | -1.86% |
| Aug, 2025 | $9.48 | $8.17 | $1.31 | 178,864.0 | +12.02% |
| Jul, 2025 | $8.50 | $7.67 | $0.825 | 126,939.0 | +6.23% |
| Jun, 2025 | $8.15 | $6.95 | $1.20 | 84,425.0 | +9.56% |
| May, 2025 | $7.20 | $6.82 | $0.3799 | 42,590.0 | +3.04% |
| Apr, 2025 | $7.72 | $6.59 | $1.13 | 65,160.0 | -9.92% |
| Mar, 2025 | $8.03 | $7.42 | $0.6034 | 94,677.0 | -3.77% |
| Feb, 2025 | $8.16 | $7.61 | $0.546 | 105,741.0 | +3.51% |
| Jan, 2025 | $8.00 | $7.41 | $0.59 | 117,058.0 | +2.53% |
Bogota Financial Corp Stock (BSBK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.27 | $7.32 | $0.9536 | 109,723.0 | -7.38% |
| Nov, 2024 | $8.33 | $7.79 | $0.536 | 124,709.0 | +0.62% |
| Oct, 2024 | $8.48 | $7.72 | $0.76 | 175,329.0 | -2.53% |
| Sep, 2024 | $8.66 | $7.07 | $1.59 | 246,915.0 | +10.53% |
| Aug, 2024 | $7.56 | $6.90 | $0.6579 | 130,716.0 | +1.76% |
| Jul, 2024 | $7.49 | $6.49 | $1.00 | 111,107.0 | +9.51% |
| Jun, 2024 | $7.00 | $6.40 | $0.60 | 63,915.0 | +0.30% |
| May, 2024 | $7.00 | $6.50 | $0.5024 | 191,814.0 | +0.15% |
| Apr, 2024 | $7.46 | $6.46 | $0.9968 | 304,834.0 | -5.37% |
| Mar, 2024 | $7.80 | $7.06 | $0.7376 | 52,945.0 | -9.23% |
| Feb, 2024 | $8.24 | $7.61 | $0.63 | 63,825.0 | -3.11% |
| Jan, 2024 | $8.59 | $7.95 | $0.6399 | 100,368.0 | +0.00% |
5.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):