5 DAY PERFORMANCE
-5.73%
1 MONTH PERFORMANCE
-5.20%
3 MONTH PERFORMANCE
+0.59%
6 MONTH PERFORMANCE
+1.30%
YEAR-TO-DATE PERFORMANCE
+1.30%
1 YEAR PERFORMANCE
+1.90%
Bogota Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.99 | $8.95 (-0.44%) | $9.00 | $8.94 | 11.38 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 |
| 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 |
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.
