5 DAY PERFORMANCE
+0.59%
1 MONTH PERFORMANCE
-1.72%
3 MONTH PERFORMANCE
+1.30%
6 MONTH PERFORMANCE
+0.12%
YEAR-TO-DATE PERFORMANCE
+1.30%
1 YEAR PERFORMANCE
+22.29%
Bogota Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.37 | $8.42 (0.66%) | $8.55 | $8.35 | 6.16 K | $106.52 M |
| 05/05/2026 | $8.36 | $8.40 (0.48%) | $8.58 | $8.36 | 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 | $8.48 | $8.26 (-2.59%) | $8.49 | $8.26 | 20.60 K | $104.12 M |
| 04/29/2026 | $8.52 | $8.35 (-2%) | $8.54 | $8.31 | 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 |
| 03/20/2026 | $8.20 | $8.22 (0.24%) | $8.23 | $8.15 | 10.80 K | $103.62 M |
| 03/19/2026 | $8.19 | $8.20 (0.12%) | $8.23 | $8.19 | 10.84 K | $103.36 M |
| 03/18/2026 | $8.25 | $8.15 (-1.21%) | $8.26 | $8.15 | 8.40 K | $102.73 M |
| 03/17/2026 | $8.28 | $8.23 (-0.6%) | $8.28 | $8.23 | 9.33 K | $103.74 M |
| 03/16/2026 | $8.33 | $8.31 (-0.24%) | $8.33 | $8.30 | 7.90 K | $104.75 M |
| 03/13/2026 | $8.32 | $8.32 (0%) | $8.32 | $8.30 | 4.34 K | $104.88 M |
| 03/12/2026 | $8.32 | $8.33 (0.12%) | $8.33 | $8.31 | 2.80 K | $105.00 M |
| 03/11/2026 | $8.36 | $8.33 (-0.36%) | $8.39 | $8.31 | 4.63 K | $105.00 M |
| 03/10/2026 | $8.43 | $8.43 (0%) | $8.43 | $8.34 | 1.90 K | $106.26 M |
| 03/09/2026 | $8.23 | $8.46 (2.79%) | $8.46 | $8.20 | 21.20 K | $106.64 M |
| 03/06/2026 | $8.39 | $8.29 (-1.19%) | $8.39 | $8.24 | 6.60 K | $104.50 M |
| 03/05/2026 | $8.30 | $8.38 (0.96%) | $8.38 | $8.30 | 4.30 K | $105.63 M |
| 03/04/2026 | $8.30 | $8.30 (0%) | $8.34 | $8.30 | 1.00 K | $104.62 M |
| 03/03/2026 | $8.39 | $8.31 (-0.95%) | $8.41 | $8.20 | 11.70 K | $104.75 M |
| 03/02/2026 | $8.50 | $8.41 (-1.06%) | $8.50 | $8.40 | 3.32 K | $106.01 M |
| 02/27/2026 | $8.40 | $8.49 (1.07%) | $8.50 | $8.40 | 6.80 K | $107.02 M |
| 02/26/2026 | $8.54 | $8.54 (0%) | $8.54 | $8.54 | 325 | $107.65 M |
| 02/25/2026 | $8.53 | $8.42 (-1.29%) | $8.53 | $8.40 | 3.70 K | $106.14 M |
| 02/24/2026 | $8.40 | $8.45 (0.6%) | $8.54 | $8.40 | 4.70 K | $106.52 M |
| 02/23/2026 | $8.45 | $8.41 (-0.47%) | $8.50 | $8.40 | 2.10 K | $106.01 M |
| 02/20/2026 | $8.40 | $8.56 (1.9%) | $8.56 | $8.40 | 305 | $107.90 M |
| 02/19/2026 | $8.48 | $8.40 (-0.94%) | $8.58 | $8.40 | 4.95 K | $105.89 M |
| 02/18/2026 | $8.58 | $8.54 (-0.47%) | $8.58 | $8.54 | 601 | $107.65 M |
| 02/17/2026 | $8.46 | $8.60 (1.65%) | $8.60 | $8.46 | 1.10 K | $108.41 M |
| 02/13/2026 | $8.67 | $8.45 (-2.54%) | $8.67 | $8.45 | 900 | $106.52 M |
| 02/12/2026 | $8.45 | $8.45 (0%) | $8.53 | $8.45 | 2.00 K | $106.52 M |
| 02/11/2026 | $8.54 | $8.54 (0%) | $8.54 | $8.54 | 245 | $107.65 M |
| 02/10/2026 | $8.52 | $8.48 (-0.47%) | $8.65 | $8.47 | 800 | $106.89 M |
| 02/09/2026 | $8.57 | $8.57 (0%) | $8.57 | $8.57 | 415 | $108.31 M |
| 02/06/2026 | $8.65 | $8.45 (-2.31%) | $8.65 | $8.45 | 4.10 K | $106.79 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.
