5 DAY PERFORMANCE
-5.75%
1 MONTH PERFORMANCE
-3.70%
3 MONTH PERFORMANCE
-5.16%
6 MONTH PERFORMANCE
+4.72%
YEAR-TO-DATE PERFORMANCE
+0.53%
1 YEAR PERFORMANCE
+2.45%
Bogota Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.98 | $7.64 (-4.26%) | $7.98 | $7.64 | 6,206 | $97.05 M |
| 03/11/2025 | $7.87 | $7.80 (-0.89%) | $7.98 | $7.74 | 7,473 | $99.08 M |
| 03/10/2025 | $7.98 | $7.81 (-2.13%) | $7.99 | $7.81 | 3,000 | $99.21 M |
| 03/07/2025 | $7.88 | $8.00 (1.52%) | $8.02 | $7.80 | 2,601 | $101.62 M |
| 03/06/2025 | $7.76 | $7.99 (2.96%) | $7.99 | $7.76 | 2,633 | $101.49 M |
| 03/05/2025 | $8.01 | $7.91 (-1.25%) | $8.03 | $7.88 | 4,418 | $100.48 M |
| 03/04/2025 | $7.96 | $7.89 (-0.88%) | $8.00 | $7.89 | 8,300 | $100.22 M |
| 03/03/2025 | $7.93 | $7.82 (-1.39%) | $8.02 | $7.82 | 8,944 | $99.33 M |
| 02/28/2025 | $7.76 | $7.96 (2.58%) | $8.00 | $7.76 | 15,700 | $101.11 M |
| 02/27/2025 | $8.00 | $7.95 (-0.63%) | $8.00 | $7.82 | 5,827 | $100.99 M |
| 02/26/2025 | $7.88 | $7.93 (0.63%) | $7.98 | $7.88 | 4,200 | $100.73 M |
| 02/25/2025 | $7.83 | $7.92 (1.15%) | $7.96 | $7.78 | 8,344 | $100.61 M |
| 02/24/2025 | $7.92 | $7.85 (-0.88%) | $8.03 | $7.85 | 4,436 | $99.72 M |
| 02/21/2025 | $7.79 | $7.94 (1.93%) | $8.03 | $7.79 | 10,914 | $100.86 M |
| 02/20/2025 | $7.78 | $8.04 (3.34%) | $8.10 | $7.78 | 3,548 | $102.13 M |
| 02/19/2025 | $7.74 | $8.05 (4.01%) | $8.16 | $7.74 | 8,800 | $102.26 M |
| 02/18/2025 | $7.70 | $7.76 (0.78%) | $7.96 | $7.70 | 4,800 | $98.57 M |
| 02/14/2025 | $7.95 | $7.95 (0%) | $7.95 | $7.94 | 3,228 | $100.99 M |
| 02/13/2025 | $7.71 | $7.83 (1.56%) | $7.92 | $7.71 | 2,602 | $99.46 M |
| 02/12/2025 | $7.92 | $7.76 (-2.02%) | $7.94 | $7.76 | 2,700 | $98.57 M |
| 02/11/2025 | $7.95 | $7.94 (-0.13%) | $7.95 | $7.72 | 4,700 | $100.86 M |
| 02/10/2025 | $7.83 | $7.92 (1.15%) | $7.95 | $7.82 | 6,112 | $100.61 M |
| 02/07/2025 | $7.92 | $7.94 (0.25%) | $7.95 | $7.79 | 4,309 | $100.86 M |
| 02/06/2025 | $7.86 | $7.94 (1.02%) | $7.95 | $7.85 | 4,745 | $100.86 M |
| 02/05/2025 | $7.61 | $7.82 (2.76%) | $7.83 | $7.61 | 4,500 | $99.33 M |
| 02/04/2025 | $7.61 | $7.90 (3.81%) | $7.90 | $7.61 | 3,200 | $100.35 M |
| 02/03/2025 | $7.73 | $7.79 (0.78%) | $7.81 | $7.73 | 3,504 | $98.95 M |
| 01/31/2025 | $7.72 | $7.69 (-0.39%) | $7.95 | $7.68 | 2,322 | $97.68 M |
| 01/30/2025 | $7.95 | $7.81 (-1.76%) | $7.95 | $7.68 | 16,300 | $99.21 M |
| 01/29/2025 | $7.68 | $7.99 (4.04%) | $8.00 | $7.68 | 8,873 | $101.49 M |
| 01/28/2025 | $7.69 | $7.86 (2.21%) | $7.99 | $7.69 | 6,919 | $99.84 M |
| 01/27/2025 | $7.85 | $8.00 (1.91%) | $8.00 | $7.84 | 3,700 | $101.62 M |
| 01/24/2025 | $7.70 | $8.00 (3.9%) | $8.00 | $7.70 | 3,000 | $101.62 M |
| 01/23/2025 | $7.68 | $8.00 (4.17%) | $8.00 | $7.67 | 9,600 | $101.62 M |
| 01/22/2025 | $7.85 | $7.70 (-1.91%) | $7.96 | $7.70 | 5,200 | $97.81 M |
| 01/21/2025 | $7.89 | $7.96 (0.89%) | $7.96 | $7.64 | 6,000 | $101.11 M |
| 01/17/2025 | $7.67 | $7.80 (1.69%) | $7.90 | $7.66 | 5,733 | $99.08 M |
| 01/16/2025 | $7.64 | $7.94 (3.93%) | $7.95 | $7.64 | 6,400 | $100.86 M |
| 01/15/2025 | $7.60 | $7.87 (3.55%) | $7.96 | $7.57 | 3,826 | $99.97 M |
| 01/14/2025 | $7.77 | $7.90 (1.67%) | $7.96 | $7.55 | 4,426 | $100.35 M |
| 01/13/2025 | $7.55 | $7.85 (3.97%) | $7.93 | $7.55 | 2,300 | $99.72 M |
| 01/10/2025 | $7.78 | $7.96 (2.31%) | $7.96 | $7.54 | 9,400 | $101.11 M |
| 01/08/2025 | $7.64 | $7.87 (3.01%) | $7.88 | $7.64 | 8,600 | $99.97 M |
| 01/07/2025 | $7.55 | $7.67 (1.59%) | $7.67 | $7.55 | 4,300 | $97.43 M |
| 01/06/2025 | $7.41 | $7.54 (1.75%) | $7.70 | $7.41 | 9,600 | $95.78 M |
| 01/03/2025 | $7.60 | $7.60 (0%) | $7.60 | $7.59 | 618 | $96.54 M |
| 01/02/2025 | $7.50 | $7.50 (0%) | $7.50 | $7.50 | 500 | $95.27 M |
| 12/31/2024 | $7.50 | $7.50 (0%) | $7.85 | $7.29 | 17,400 | $95.27 M |
| 12/30/2024 | $7.32 | $7.53 (2.87%) | $7.83 | $7.32 | 21,714 | $95.65 M |
| 12/27/2024 | $7.73 | $7.57 (-2.07%) | $7.73 | $7.57 | 4,900 | $96.16 M |
| 12/26/2024 | $7.57 | $7.66 (1.19%) | $7.86 | $7.57 | 16,000 | $97.30 M |
| 12/24/2024 | $7.90 | $7.90 (0%) | $7.90 | $7.90 | 0 | $100.35 M |
| 12/23/2024 | $8.00 | $7.90 (-1.25%) | $8.00 | $7.75 | 2,525 | $100.35 M |
| 12/20/2024 | $7.72 | $7.92 (2.59%) | $7.94 | $7.40 | 4,900 | $100.61 M |
| 12/19/2024 | $7.72 | $7.73 (0.13%) | $7.74 | $7.50 | 1,424 | $98.19 M |
| 12/18/2024 | $7.97 | $7.67 (-3.76%) | $8.00 | $7.67 | 7,441 | $97.43 M |
| 12/17/2024 | $7.71 | $8.00 (3.76%) | $8.00 | $7.71 | 3,505 | $101.62 M |
| 12/16/2024 | $7.98 | $7.80 (-2.26%) | $7.98 | $7.71 | 10,000 | $99.08 M |
| 12/13/2024 | $8.05 | $7.95 (-1.24%) | $8.08 | $7.73 | 5,300 | $100.99 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.
