5 DAY PERFORMANCE
-6.04%
1 MONTH PERFORMANCE
-7.16%
3 MONTH PERFORMANCE
-6.24%
6 MONTH PERFORMANCE
+4.14%
YEAR-TO-DATE PERFORMANCE
+1.30%
1 YEAR PERFORMANCE
-8.35%
Bogota Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2026 | $9.07 | $9.07 (0%) | $9.23 | $9.07 | 0 | |
| 09/21/2026 | $9.07 | $9.20 (1.43%) | $9.20 | $9.06 | 1.40 K | $114.93 M |
| 09/18/2026 | $9.07 | $9.24 (1.87%) | $9.24 | $9.06 | 2.40 K | $115.43 M |
| 09/17/2026 | $9.11 | $9.11 (0%) | $9.11 | $9.02 | 4.73 K | $113.81 M |
| 09/16/2026 | $9.11 | $9.01 (-1.1%) | $9.14 | $9.01 | 6.01 K | $112.56 M |
| 09/15/2026 | $9.11 | $9.05 (-0.66%) | $9.13 | $9.05 | 1.70 K | $113.06 M |
| 09/14/2026 | $9.14 | $9.21 (0.77%) | $9.21 | $9.06 | 1.40 K | $115.05 M |
| 09/11/2026 | $9.07 | $9.05 (-0.22%) | $9.13 | $9.05 | 2.10 K | $113.06 M |
| 09/10/2026 | $9.17 | $9.14 (-0.33%) | $9.23 | $9.14 | 3.44 K | $114.18 M |
| 09/09/2026 | $9.21 | $9.17 (-0.43%) | $9.32 | $9.16 | 6.80 K | $114.55 M |
| 09/08/2026 | $9.20 | $9.30 (1.09%) | $9.54 | $9.20 | 11.11 K | $116.18 M |
| 09/04/2026 | $9.07 | $9.18 (1.21%) | $9.20 | $9.07 | 5.30 K | $114.68 M |
| 09/03/2026 | $9.25 | $9.05 (-2.16%) | $9.25 | $9.05 | 3.10 K | $113.06 M |
| 09/02/2026 | $9.12 | $9.05 (-0.77%) | $9.26 | $9.05 | 10.71 K | $113.06 M |
| 09/01/2026 | $9.12 | $9.10 (-0.22%) | $9.19 | $9.10 | 5.90 K | $113.68 M |
| 08/31/2026 | $9.12 | $9.16 (0.44%) | $9.28 | $9.10 | 1.84 K | $114.43 M |
| 08/28/2026 | $9.15 | $9.25 (1.09%) | $9.25 | $9.15 | 5.67 K | $115.55 M |
| 08/27/2026 | $9.35 | $9.12 (-2.46%) | $9.35 | $9.10 | 7.74 K | $113.93 M |
| 08/26/2026 | $9.26 | $9.23 (-0.32%) | $9.37 | $9.14 | 3.50 K | $115.30 M |
| 08/25/2026 | $9.21 | $9.31 (1.09%) | $9.41 | $9.12 | 15.40 K | $116.30 M |
| 08/24/2026 | $9.19 | $9.22 (0.33%) | $9.22 | $9.14 | 9.10 K | $115.18 M |
| 08/21/2026 | $9.21 | $9.22 (0.11%) | $9.34 | $9.13 | 16.43 K | $115.18 M |
| 08/20/2026 | $9.34 | $9.43 (0.96%) | $9.43 | $9.19 | 10.10 K | $117.80 M |
| 08/19/2026 | $9.27 | $9.25 (-0.22%) | $9.42 | $9.25 | 11.00 K | $115.55 M |
| 08/18/2026 | $9.30 | $9.17 (-1.4%) | $9.44 | $9.10 | 10.55 K | $114.55 M |
| 08/17/2026 | $9.06 | $9.25 (2.1%) | $9.33 | $9.06 | 34.30 K | $115.55 M |
| 08/14/2026 | $9.10 | $9.08 (-0.22%) | $9.15 | $9.08 | 16.70 K | $113.43 M |
| 08/13/2026 | $8.98 | $9.08 (1.11%) | $9.10 | $8.98 | 3.24 K | $113.43 M |
| 08/12/2026 | $9.09 | $9.09 (0%) | $9.10 | $8.98 | 6.90 K | $113.56 M |
| 08/11/2026 | $9.17 | $8.97 (-2.18%) | $9.17 | $8.93 | 8.80 K | $112.06 M |
| 08/10/2026 | $9.08 | $9.01 (-0.77%) | $9.17 | $8.94 | 13.40 K | $112.56 M |
| 08/07/2026 | $8.99 | $8.95 (-0.44%) | $9.00 | $8.94 | 11.41 K | $111.81 M |
| 08/06/2026 | $8.98 | $8.93 (-0.56%) | $9.07 | $8.92 | 31.20 K | $111.56 M |
| 08/05/2026 | $9.15 | $8.94 (-2.3%) | $9.15 | $8.90 | 18.60 K | $111.68 M |
| 08/04/2026 | $9.08 | $9.00 (-0.88%) | $9.55 | $8.99 | 16.33 K | $112.43 M |
| 08/03/2026 | $9.08 | $9.08 (0%) | $9.08 | $8.95 | 10.82 K | $113.43 M |
| 07/31/2026 | $9.04 | $9.05 (0.11%) | $9.05 | $8.98 | 2.24 K | $113.06 M |
| 07/30/2026 | $8.86 | $9.04 (2.03%) | $9.14 | $8.82 | 2.03 K | $112.93 M |
| 07/29/2026 | $8.99 | $8.86 (-1.45%) | $9.00 | $8.86 | 9.35 K | $110.68 M |
| 07/28/2026 | $9.04 | $8.99 (-0.55%) | $9.04 | $8.92 | 1.61 K | $112.31 M |
| 07/27/2026 | $9.03 | $8.95 (-0.89%) | $9.05 | $8.93 | 2.35 K | $111.81 M |
| 07/24/2026 | $8.99 | $9.04 (0.56%) | $9.10 | $8.94 | 3.80 K | $113.95 M |
| 07/23/2026 | $9.05 | $8.93 (-1.33%) | $9.09 | $8.93 | 7.30 K | $112.57 M |
| 07/22/2026 | $8.91 | $9.05 (1.57%) | $9.14 | $8.91 | 19.93 K | $114.08 M |
| 07/21/2026 | $9.14 | $8.91 (-2.52%) | $9.14 | $8.91 | 16.61 K | $112.31 M |
| 07/20/2026 | $9.20 | $9.05 (-1.63%) | $9.20 | $9.01 | 4.33 K | $114.08 M |
| 07/17/2026 | $8.99 | $9.02 (0.33%) | $9.15 | $8.90 | 16.11 K | $113.70 M |
| 07/16/2026 | $9.01 | $8.98 (-0.33%) | $9.06 | $8.88 | 21.42 K | $113.20 M |
| 07/15/2026 | $9.03 | $9.03 (0%) | $9.03 | $9.03 | 3.50 K | $113.83 M |
| 07/14/2026 | $9.03 | $9.03 (0%) | $9.09 | $9.03 | 5.70 K | $113.83 M |
| 07/13/2026 | $9.10 | $9.03 (-0.77%) | $9.10 | $9.03 | 3.20 K | $113.83 M |
| 07/10/2026 | $9.09 | $9.04 (-0.55%) | $9.10 | $9.04 | 6.82 K | $113.95 M |
| 07/09/2026 | $9.07 | $9.03 (-0.44%) | $9.07 | $9.03 | 11.05 K | $113.83 M |
| 07/08/2026 | $9.07 | $9.03 (-0.44%) | $9.07 | $9.03 | 10.78 K | $113.83 M |
| 07/07/2026 | $9.07 | $9.03 (-0.44%) | $9.10 | $9.03 | 11.00 K | $113.83 M |
| 07/06/2026 | $9.06 | $9.03 (-0.33%) | $9.06 | $9.03 | 10.51 K | $113.83 M |
| 07/02/2026 | $9.01 | $9.06 (0.55%) | $9.06 | $9.01 | 943 | $114.20 M |
| 07/01/2026 | $9.01 | $9.10 (1%) | $9.10 | $9.01 | 5.11 K | $114.71 M |
| 06/30/2026 | $9.11 | $9.03 (-0.88%) | $9.11 | $9.03 | 2.05 K | $113.83 M |
| 06/29/2026 | $9.11 | $9.14 (0.33%) | $9.14 | $9.08 | 1.04 K | $115.21 M |
| 06/26/2026 | $9.07 | $9.14 (0.77%) | $9.14 | $9.07 | 6.62 K | $115.21 M |
| 06/25/2026 | $9.09 | $9.08 (-0.11%) | $9.11 | $9.07 | 700 | $114.46 M |
| 06/24/2026 | $9.14 | $9.13 (-0.11%) | $9.15 | $8.94 | 4.50 K | $115.09 M |
| 06/23/2026 | $9.04 | $9.13 (1%) | $9.13 | $9.01 | 2.55 K | $115.09 M |
| 06/22/2026 | $8.91 | $9.13 (2.47%) | $9.15 | $8.91 | 5.63 K | $115.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
