5 DAY PERFORMANCE
-6.24%
1 MONTH PERFORMANCE
-5.52%
3 MONTH PERFORMANCE
-4.14%
6 MONTH PERFORMANCE
+2.03%
YEAR-TO-DATE PERFORMANCE
+1.30%
1 YEAR PERFORMANCE
+0.12%
Bogota Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $9.26 | $9.38 (1.3%) | $9.39 | $9.16 | 901 | $116.56 M |
| 11/05/2026 | $9.33 | $9.40 (0.75%) | $9.40 | $9.33 | 2.22 K | $116.80 M |
| 11/04/2026 | $9.32 | $9.32 (0%) | $9.32 | $9.32 | 426 | $115.81 M |
| 11/03/2026 | $9.34 | $9.25 (-0.96%) | $9.40 | $9.25 | 1.43 K | $114.94 M |
| 11/02/2026 | $9.15 | $9.28 (1.42%) | $9.28 | $9.13 | 2.20 K | $115.31 M |
| 10/30/2026 | $9.22 | $9.13 (-0.98%) | $9.38 | $9.10 | 6.80 K | $113.45 M |
| 10/29/2026 | $9.25 | $9.23 (-0.22%) | $9.36 | $9.19 | 23.00 K | $114.69 M |
| 10/28/2026 | $9.17 | $9.24 (0.76%) | $9.25 | $9.17 | 8.44 K | $114.82 M |
| 10/27/2026 | $9.14 | $9.11 (-0.33%) | $9.17 | $9.11 | 6.63 K | $113.20 M |
| 10/26/2026 | $9.14 | $9.14 (0%) | $9.14 | $9.14 | 430 | $113.57 M |
| 10/23/2026 | $9.10 | $9.10 (0%) | $9.13 | $9.10 | 1.20 K | $113.68 M |
| 10/22/2026 | $9.10 | $9.10 (0%) | $9.13 | $9.09 | 3.94 K | $113.68 M |
| 10/21/2026 | $9.12 | $9.13 (0.11%) | $9.13 | $9.06 | 5.41 K | $114.05 M |
| 10/20/2026 | $9.12 | $9.12 (0%) | $9.12 | $9.12 | 500 | $113.93 M |
| 10/19/2026 | $9.16 | $9.06 (-1.09%) | $9.16 | $9.06 | 1.50 K | $113.18 M |
| 10/16/2026 | $9.13 | $9.13 (0%) | $9.13 | $9.13 | 0 | $114.05 M |
| 10/15/2026 | $9.17 | $9.13 (-0.44%) | $9.17 | $9.13 | 1.10 K | $114.05 M |
| 10/14/2026 | $9.11 | $9.12 (0.11%) | $9.12 | $9.07 | 4.80 K | $113.93 M |
| 10/13/2026 | $9.07 | $9.09 (0.22%) | $9.10 | $9.07 | 3.30 K | $113.56 M |
| 10/12/2026 | $9.17 | $9.17 (0%) | $9.17 | $9.17 | 202 | $114.55 M |
| 10/09/2026 | $9.08 | $9.08 (0%) | $9.08 | $9.08 | 1.11 K | $113.43 M |
| 10/08/2026 | $9.07 | $9.07 (0%) | $9.17 | $9.07 | 1.41 K | $113.31 M |
| 10/07/2026 | $9.07 | $9.17 (1.1%) | $9.18 | $9.07 | 3.10 K | $114.55 M |
| 10/06/2026 | $9.17 | $9.06 (-1.2%) | $9.17 | $9.03 | 526 | $113.18 M |
| 10/05/2026 | $9.10 | $9.08 (-0.22%) | $9.10 | $9.08 | 5.70 K | $113.43 M |
| 10/02/2026 | $9.12 | $9.09 (-0.33%) | $9.12 | $9.06 | 6.42 K | $113.56 M |
| 10/01/2026 | $9.07 | $9.06 (-0.11%) | $9.08 | $9.05 | 8.60 K | $113.18 M |
| 09/30/2026 | $9.11 | $9.05 (-0.66%) | $9.11 | $9.05 | 600 | $113.06 M |
| 09/29/2026 | $9.11 | $9.05 (-0.66%) | $9.20 | $9.05 | 1.30 K | $113.06 M |
| 09/28/2026 | $9.11 | $9.10 (-0.11%) | $9.15 | $9.10 | 2.90 K | $113.68 M |
| 09/25/2026 | $9.01 | $9.12 (1.22%) | $9.12 | $9.01 | 444 | $113.93 M |
| 09/24/2026 | $9.10 | $9.01 (-0.99%) | $9.18 | $9.01 | 1.02 K | $112.56 M |
| 09/23/2026 | $9.19 | $9.13 (-0.65%) | $9.19 | $9.06 | 434 | $114.05 M |
| 09/22/2026 | $9.20 | $9.20 (0%) | $9.20 | $9.20 | 300 | $114.93 M |
| 09/21/2026 | $9.07 | $9.20 (1.43%) | $9.20 | $9.06 | 1.41 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 |
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.
