Bogota Financial Corp.BSBKNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $8.57 | $8.69 | $8.46 | $8.60 | 618 |
| 2/2/2026 | $8.45 | $8.54 | $8.45 | $8.54 | 600 |
| 1/30/2026 | $8.45 | $8.45 | $8.45 | $8.45 | 500 |
| 1/29/2026 | $8.45 | $8.51 | $8.45 | $8.51 | 800 |
| 1/28/2026 | $8.61 | $8.61 | $8.45 | $8.54 | 1,400 |
| 1/27/2026 | $8.60 | $8.62 | $8.42 | $8.62 | 3,600 |
| 1/26/2026 | $8.43 | $8.62 | $8.40 | $8.62 | 2,600 |
| 1/23/2026 | $8.40 | $8.55 | $8.40 | $8.40 | 4,400 |
| 1/22/2026 | $8.40 | $8.62 | $8.40 | $8.54 | 900 |
| 1/21/2026 | $8.53 | $8.54 | $8.43 | $8.43 | 1,018 |
| 1/20/2026 | $8.40 | $8.63 | $8.40 | $8.42 | 3,412 |
| 1/16/2026 | $8.55 | $8.62 | $8.45 | $8.62 | 330 |
| 1/15/2026 | $8.63 | $8.64 | $8.53 | $8.53 | 807 |
| 1/14/2026 | $8.52 | $8.55 | $8.40 | $8.47 | 1,833 |
| 1/13/2026 | $8.64 | $8.64 | $8.40 | $8.40 | 1,100 |
| 1/12/2026 | $8.40 | $8.63 | $8.40 | $8.40 | 3,231 |
| 1/9/2026 | $8.51 | $8.64 | $8.45 | $8.64 | 1,635 |
| 1/8/2026 | $8.64 | $8.64 | $8.44 | $8.44 | 346 |
| 1/7/2026 | $8.63 | $8.63 | $8.63 | $8.63 | 200 |
| 1/6/2026 | $8.40 | $8.64 | $8.40 | $8.52 | 2,115 |
| 1/5/2026 | $8.63 | $8.64 | $8.45 | $8.52 | 2,900 |
| 1/2/2026 | $8.56 | $8.63 | $8.52 | $8.63 | 600 |
| 12/31/2025 | $8.33 | $8.48 | $8.28 | $8.45 | 3,149 |
| 12/30/2025 | $8.36 | $8.50 | $8.35 | $8.45 | 5,700 |
| 12/29/2025 | $8.36 | $8.50 | $8.36 | $8.49 | 2,000 |
| 12/26/2025 | $8.36 | $8.48 | $8.25 | $8.48 | 16,500 |
| 12/24/2025 | $8.35 | $8.44 | $8.35 | $8.40 | 10,300 |
| 12/23/2025 | $8.11 | $8.34 | $8.11 | $8.29 | 3,800 |
| 12/22/2025 | $8.21 | $8.35 | $8.19 | $8.20 | 17,800 |
| 12/19/2025 | $8.20 | $8.35 | $8.20 | $8.20 | 32,136 |
| 12/18/2025 | $8.21 | $8.23 | $8.13 | $8.18 | 4,500 |
| 12/17/2025 | $8.11 | $8.20 | $8.11 | $8.20 | 2,500 |
| 12/16/2025 | $8.20 | $8.20 | $8.11 | $8.16 | 5,244 |
| 12/15/2025 | $8.18 | $8.22 | $8.12 | $8.15 | 3,635 |
| 12/12/2025 | $8.16 | $8.25 | $8.16 | $8.20 | 8,900 |
| 12/11/2025 | $8.15 | $8.25 | $8.15 | $8.20 | 6,800 |
| 12/10/2025 | $8.11 | $8.20 | $8.11 | $8.16 | 15,600 |
| 12/9/2025 | $8.15 | $8.40 | $8.15 | $8.18 | 15,600 |
| 12/8/2025 | $8.29 | $8.29 | $8.14 | $8.15 | 27,516 |
| 12/5/2025 | $8.20 | $8.39 | $8.20 | $8.29 | 2,407 |
| 12/4/2025 | $8.26 | $8.45 | $8.26 | $8.35 | 6,200 |
| 12/3/2025 | $8.36 | $8.55 | $8.35 | $8.35 | 4,527 |
| 12/2/2025 | $8.55 | $8.55 | $8.42 | $8.42 | 1,427 |
| 12/1/2025 | $8.50 | $8.52 | $8.42 | $8.47 | 2,100 |
| 11/28/2025 | $8.46 | $8.46 | $8.38 | $8.38 | 1,900 |
| 11/26/2025 | $8.58 | $8.59 | $8.40 | $8.40 | 4,842 |
| 11/25/2025 | $8.31 | $8.59 | $8.31 | $8.59 | 8,700 |
| 11/24/2025 | $8.54 | $8.54 | $8.40 | $8.50 | 2,900 |
| 11/21/2025 | $8.54 | $8.54 | $8.26 | $8.40 | 8,108 |
| 11/20/2025 | $8.44 | $8.44 | $8.26 | $8.26 | 4,500 |
| 11/19/2025 | $8.37 | $8.43 | $8.27 | $8.43 | 3,000 |
| 11/18/2025 | $8.48 | $8.50 | $8.37 | $8.39 | 3,300 |
| 11/17/2025 | $8.38 | $8.45 | $8.38 | $8.40 | 4,200 |
| 11/14/2025 | $8.37 | $8.48 | $8.36 | $8.36 | 6,704 |
| 11/13/2025 | $8.37 | $8.49 | $8.25 | $8.42 | 2,909 |
| 11/12/2025 | $8.25 | $8.44 | $8.25 | $8.40 | 3,332 |
| 11/11/2025 | $8.41 | $8.75 | $8.30 | $8.44 | 8,021 |
| 11/10/2025 | $8.51 | $8.75 | $8.16 | $8.37 | 4,800 |
| 11/7/2025 | $8.65 | $8.69 | $8.10 | $8.63 | 10,300 |
| 11/6/2025 | $8.58 | $8.58 | $8.55 | $8.55 | 6,536 |