5 DAY PERFORMANCE
-4.78%
1 MONTH PERFORMANCE
+1.90%
3 MONTH PERFORMANCE
+2.15%
6 MONTH PERFORMANCE
+3.26%
YEAR-TO-DATE PERFORMANCE
+1.30%
1 YEAR PERFORMANCE
+9.18%
Bogota Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.91 | $9.13 (2.47%) | $9.15 | $8.91 | 5.63 K | $115.09 M |
| 06/18/2026 | $9.05 | $8.99 (-0.66%) | $9.14 | $8.97 | 21.30 K | $113.32 M |
| 06/17/2026 | $9.02 | $9.08 (0.67%) | $9.09 | $9.01 | 9.32 K | $114.46 M |
| 06/16/2026 | $9.12 | $9.11 (-0.11%) | $9.15 | $9.04 | 9.50 K | $114.84 M |
| 06/15/2026 | $8.98 | $9.03 (0.56%) | $9.13 | $8.98 | 12.30 K | $113.83 M |
| 06/12/2026 | $9.02 | $9.05 (0.33%) | $9.14 | $8.96 | 15.30 K | $114.08 M |
| 06/11/2026 | $8.91 | $9.06 (1.68%) | $9.08 | $8.91 | 16.34 K | $114.20 M |
| 06/10/2026 | $8.94 | $8.91 (-0.34%) | $8.99 | $8.83 | 23.23 K | $112.31 M |
| 06/09/2026 | $8.92 | $8.95 (0.34%) | $9.03 | $8.90 | 11.80 K | $112.82 M |
| 06/08/2026 | $9.18 | $8.97 (-2.29%) | $9.18 | $8.90 | 6.73 K | $113.07 M |
| 06/05/2026 | $8.84 | $8.93 (1.02%) | $9.25 | $8.84 | 28.82 K | $112.57 M |
| 06/04/2026 | $9.29 | $8.91 (-4.09%) | $9.29 | $8.91 | 16.00 K | $112.31 M |
| 06/03/2026 | $8.99 | $8.99 (0%) | $9.14 | $8.96 | 35.60 K | $113.32 M |
| 06/02/2026 | $8.60 | $9.06 (5.35%) | $9.20 | $8.60 | 79.10 K | $114.20 M |
| 06/01/2026 | $8.41 | $8.56 (1.78%) | $8.61 | $8.41 | 77.64 K | $107.90 M |
| 05/29/2026 | $8.41 | $8.40 (-0.12%) | $8.46 | $8.40 | 10.40 K | $105.89 M |
| 05/28/2026 | $8.46 | $8.41 (-0.59%) | $8.46 | $8.41 | 19.20 K | $106.01 M |
| 05/27/2026 | $8.43 | $8.41 (-0.24%) | $8.53 | $8.41 | 4.82 K | $106.01 M |
| 05/26/2026 | $8.40 | $8.42 (0.24%) | $8.48 | $8.36 | 25.73 K | $106.14 M |
| 05/22/2026 | $8.40 | $8.40 (0%) | $8.47 | $8.26 | 23.30 K | $105.89 M |
| 05/21/2026 | $8.44 | $8.50 (0.71%) | $8.60 | $8.44 | 10.40 K | $107.15 M |
| 05/20/2026 | $8.49 | $8.47 (-0.24%) | $8.49 | $8.40 | 13.51 K | $106.77 M |
| 05/19/2026 | $8.34 | $8.40 (0.72%) | $8.46 | $8.34 | 19.30 K | $105.89 M |
| 05/18/2026 | $8.39 | $8.43 (0.48%) | $8.49 | $8.39 | 8.00 K | $106.26 M |
| 05/15/2026 | $8.57 | $8.50 (-0.82%) | $8.57 | $8.43 | 10.40 K | $107.15 M |
| 05/14/2026 | $8.48 | $8.57 (1.06%) | $8.57 | $8.46 | 28.03 K | $108.03 M |
| 05/13/2026 | $8.56 | $8.48 (-0.93%) | $8.56 | $8.48 | 13.01 K | $106.89 M |
| 05/12/2026 | $8.48 | $8.55 (0.83%) | $8.57 | $8.38 | 22.10 K | $107.78 M |
| 05/11/2026 | $8.48 | $8.47 (-0.12%) | $8.55 | $8.34 | 17.40 K | $106.77 M |
| 05/08/2026 | $8.56 | $8.51 (-0.58%) | $8.60 | $8.43 | 17.20 K | $107.27 M |
| 05/07/2026 | $8.47 | $8.55 (0.94%) | $8.60 | $8.26 | 19.24 K | $107.78 M |
| 05/06/2026 | $8.37 | $8.39 (0.24%) | $8.55 | $8.35 | 9.50 K | $105.76 M |
| 05/05/2026 | $8.37 | $8.40 (0.36%) | $8.58 | $8.37 | 5.65 K | $105.89 M |
| 05/04/2026 | $8.58 | $8.21 (-4.31%) | $8.60 | $8.18 | 32.20 K | $103.49 M |
| 05/01/2026 | $8.26 | $8.51 (3.03%) | $8.55 | $8.26 | 3.90 K | $107.27 M |
| 04/30/2026 | $8.49 | $8.26 (-2.71%) | $8.49 | $8.26 | 20.60 K | $104.12 M |
| 04/29/2026 | $8.52 | $8.35 (-2%) | $8.54 | $8.32 | 26.00 K | $105.25 M |
| 04/28/2026 | $8.51 | $8.41 (-1.18%) | $8.52 | $8.41 | 6.90 K | $106.01 M |
| 04/27/2026 | $8.48 | $8.45 (-0.35%) | $8.49 | $8.41 | 10.45 K | $106.52 M |
| 04/24/2026 | $8.20 | $8.42 (2.68%) | $8.58 | $8.20 | 3.52 K | $106.14 M |
| 04/23/2026 | $8.48 | $8.48 (0%) | $8.59 | $8.47 | 4.30 K | $106.89 M |
| 04/22/2026 | $8.51 | $8.45 (-0.71%) | $8.55 | $8.33 | 4.44 K | $106.52 M |
| 04/21/2026 | $8.54 | $8.40 (-1.64%) | $8.59 | $8.40 | 10.84 K | $105.89 M |
| 04/20/2026 | $8.54 | $8.53 (-0.12%) | $8.59 | $8.31 | 9.24 K | $107.52 M |
| 04/17/2026 | $8.27 | $8.55 (3.39%) | $8.67 | $8.27 | 4.21 K | $107.78 M |
| 04/16/2026 | $8.68 | $8.56 (-1.38%) | $8.68 | $8.49 | 6.74 K | $107.90 M |
| 04/15/2026 | $8.68 | $8.56 (-1.38%) | $8.70 | $8.50 | 3.44 K | $107.90 M |
| 04/14/2026 | $8.65 | $8.50 (-1.73%) | $8.65 | $8.45 | 6.43 K | $107.15 M |
| 04/13/2026 | $8.50 | $8.52 (0.24%) | $8.64 | $8.50 | 4.40 K | $107.40 M |
| 04/10/2026 | $8.73 | $8.56 (-1.95%) | $8.73 | $8.55 | 3.44 K | $107.90 M |
| 04/09/2026 | $8.51 | $8.54 (0.35%) | $8.66 | $8.51 | 4.04 K | $107.65 M |
| 04/08/2026 | $8.37 | $8.65 (3.35%) | $8.73 | $8.26 | 7.91 K | $109.04 M |
| 04/07/2026 | $8.71 | $8.71 (0%) | $8.71 | $8.71 | 6.52 K | $109.79 M |
| 04/06/2026 | $8.66 | $8.71 (0.58%) | $8.74 | $8.27 | 6.52 K | $109.79 M |
| 04/02/2026 | $8.48 | $8.75 (3.18%) | $8.76 | $8.48 | 4.00 K | $110.30 M |
| 04/01/2026 | $8.50 | $8.75 (2.94%) | $8.75 | $8.50 | 7.20 K | $110.30 M |
| 03/31/2026 | $8.35 | $8.50 (1.8%) | $8.50 | $8.33 | 45.84 K | $107.15 M |
| 03/30/2026 | $8.24 | $8.34 (1.21%) | $8.43 | $8.18 | 12.55 K | $105.13 M |
| 03/27/2026 | $8.25 | $8.25 (0%) | $8.25 | $8.20 | 2.30 K | $103.99 M |
| 03/26/2026 | $8.27 | $8.30 (0.36%) | $8.32 | $8.22 | 1.91 K | $104.62 M |
| 03/25/2026 | $8.22 | $8.37 (1.82%) | $8.38 | $8.21 | 2.24 K | $105.51 M |
| 03/24/2026 | $8.22 | $8.31 (1.09%) | $8.37 | $8.20 | 7.95 K | $104.75 M |
| 03/23/2026 | $8.22 | $8.38 (1.95%) | $8.55 | $8.22 | 20.25 K | $105.63 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.
