Bogota Financial Corp (BSBK) Historical Stock Data
8.48 ↑0.08 (0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSBK is up 0.03% a day on average. There have been 15 days where Bogota Financial Corp closed green and 15 days where BSBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 8.36 | 8.48 | ↑$0.12 (1.45%) | 8.25 | 8.48 | 16.48K |
| 2025-12-24 | 8.35 | 8.40 | ↑$0.05 (0.62%) | 8.35 | 8.44 | 10.29K |
| 2025-12-23 | 8.11 | 8.29 | ↑$0.18 (2.20%) | 8.11 | 8.34 | 3.78K |
| 2025-12-22 | 8.21 | 8.20 | ↓$0.01 (-0.12%) | 8.19 | 8.35 | 17.76K |
| 2025-12-19 | 8.20 | 8.20 | ↑$0.00 (0.06%) | 8.20 | 8.35 | 32.14K |
| 2025-12-18 | 8.21 | 8.18 | ↓$0.03 (-0.37%) | 8.13 | 8.23 | 4.48K |
| 2025-12-17 | 8.11 | 8.20 | ↑$0.09 (1.08%) | 8.11 | 8.20 | 2.47K |
| 2025-12-16 | 8.20 | 8.17 | ↓$0.03 (-0.38%) | 8.11 | 8.20 | 5.24K |
| 2025-12-15 | 8.18 | 8.15 | ↓$0.03 (-0.31%) | 8.12 | 8.22 | 3.64K |
| 2025-12-12 | 8.16 | 8.20 | ↑$0.04 (0.47%) | 8.16 | 8.25 | 8.86K |
| 2025-12-11 | 8.15 | 8.20 | ↑$0.05 (0.61%) | 8.15 | 8.25 | 6.78K |
| 2025-12-10 | 8.11 | 8.16 | ↑$0.05 (0.56%) | 8.11 | 8.20 | 15.59K |
| 2025-12-09 | 8.15 | 8.18 | ↑$0.03 (0.34%) | 8.15 | 8.40 | 15.57K |
| 2025-12-08 | 8.29 | 8.15 | ↓$0.14 (-1.65%) | 8.14 | 8.29 | 27.52K |
| 2025-12-05 | 8.20 | 8.29 | ↑$0.09 (1.06%) | 8.20 | 8.39 | 2.41K |
| 2025-12-04 | 8.26 | 8.35 | ↑$0.09 (1.12%) | 8.26 | 8.45 | 6.19K |
| 2025-12-03 | 8.36 | 8.35 | ↓$0.01 (-0.12%) | 8.35 | 8.55 | 4.53K |
| 2025-12-02 | 8.55 | 8.42 | ↓$0.13 (-1.55%) | 8.42 | 8.55 | 1.43K |
| 2025-12-01 | 8.50 | 8.47 | ↓$0.04 (-0.45%) | 8.42 | 8.52 | 2.07K |
| 2025-11-28 | 8.46 | 8.38 | ↓$0.08 (-0.95%) | 8.38 | 8.46 | 1.89K |
| 2025-11-26 | 8.58 | 8.40 | ↓$0.18 (-2.05%) | 8.40 | 8.59 | 4.84K |
| 2025-11-25 | 8.31 | 8.59 | ↑$0.28 (3.31%) | 8.31 | 8.59 | 8.65K |
| 2025-11-24 | 8.54 | 8.50 | ↓$0.04 (-0.47%) | 8.40 | 8.54 | 2.88K |
| 2025-11-21 | 8.54 | 8.40 | ↓$0.14 (-1.64%) | 8.26 | 8.54 | 8.11K |
| 2025-11-20 | 8.44 | 8.26 | ↓$0.18 (-2.14%) | 8.26 | 8.44 | 4.46K |
| 2025-11-19 | 8.37 | 8.43 | ↑$0.06 (0.73%) | 8.27 | 8.43 | 2.97K |
| 2025-11-18 | 8.48 | 8.39 | ↓$0.09 (-1.11%) | 8.37 | 8.50 | 3.28K |
| 2025-11-17 | 8.38 | 8.40 | ↑$0.02 (0.20%) | 8.38 | 8.45 | 4.17K |
| 2025-11-14 | 8.37 | 8.36 | ↓$0.01 (-0.12%) | 8.36 | 8.48 | 6.70K |
| 2025-11-13 | 8.37 | 8.42 | ↑$0.05 (0.59%) | 8.25 | 8.49 | 2.91K |
Create an account or log in to view more rows.
$BSBK Of course
$BSBK I think I like this stock more everyday
$BSBK it's true....
$BSBK low volume
expect flat or negative close
$BSBK search and destroy bears!!
$BSBK love cooking these little bears on here
$BSBK death cross will complete today
$BSBK Waiting waiting waiting — you know for what !!! Announcement!!!
$BSBK just go up
$BSBK go time