BSBK - Bogota Financial Corp.
8.55
0.080 0.936%
Share volume: 22,089
Last Updated: 05-12-2026
Banking/Savings Institutions:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$8.47
0.08
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $8.48 | $8.48 | $8.57 | $8.57 | $8.38 | $8.38 | $8.55 | $8.55 | 22,089 | $22,089.00 |
| 05-11-2026 | $8.48 | $8.48 | $8.55 | $8.55 | $8.34 | $8.34 | $8.47 | $8.47 | 17,382 | $17,382.00 |
| 05-08-2026 | $8.56 | $8.56 | $8.60 | $8.60 | $8.43 | $8.43 | $8.51 | $8.51 | 17,154 | $17,154.00 |
| 05-07-2026 | $8.47 | $8.47 | $8.60 | $8.60 | $8.26 | $8.26 | $8.55 | $8.55 | 19,240 | $19,240.00 |
| 05-06-2026 | $8.37 | $8.37 | $8.55 | $8.55 | $8.35 | $8.35 | $8.39 | $8.39 | 9,500 | $9,500.00 |
| 05-05-2026 | $8.37 | $8.37 | $8.58 | $8.58 | $8.37 | $8.37 | $8.40 | $8.40 | 5,647 | $5,647.00 |
| 05-04-2026 | $8.58 | $8.58 | $8.60 | $8.60 | $8.18 | $8.18 | $8.21 | $8.21 | 32,170 | $32,170.00 |
| 05-01-2026 | $8.26 | $8.26 | $8.55 | $8.55 | $8.26 | $8.26 | $8.51 | $8.51 | 3,872 | $3,872.00 |
| 04-30-2026 | $8.49 | $8.49 | $8.49 | $8.49 | $8.26 | $8.26 | $8.26 | $8.26 | 20,564 | $20,564.00 |
| 04-29-2026 | $8.52 | $8.52 | $8.54 | $8.54 | $8.32 | $8.32 | $8.35 | $8.35 | 26,001 | $26,001.00 |