BSBK - Bogota Financial Corp.
6.9999
0.105 1.506%
Share volume: 324
Last Updated: 05-09-2025
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$6.89
0.11
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $6.95 | $6.95 | $7.00 | $7.00 | $6.95 | $6.95 | $7.00 | $7.00 | 324 | $324.00 |
| 05-08-2025 | $6.94 | $6.94 | $7.07 | $7.07 | $6.85 | $6.85 | $6.89 | $6.89 | 882 | $882.00 |
| 05-07-2025 | $6.94 | $6.94 | $6.94 | $6.94 | $6.88 | $6.88 | $6.88 | $6.88 | 280 | $280.00 |
| 05-06-2025 | $6.95 | $6.95 | $7.00 | $7.00 | $6.85 | $6.85 | $7.00 | $7.00 | 621 | $621.00 |
| 05-05-2025 | $7.07 | $7.07 | $7.11 | $7.11 | $6.94 | $6.94 | $7.01 | $7.01 | 2,136 | $2,136.00 |
| 05-02-2025 | $7.17 | $7.17 | $7.17 | $7.17 | $6.92 | $6.92 | $7.02 | $7.02 | 897 | $897.00 |
| 05-01-2025 | $7.04 | $7.04 | $7.07 | $7.07 | $6.87 | $6.87 | $7.07 | $7.07 | 948 | $948.00 |
| 04-30-2025 | $7.00 | $7.00 | $7.00 | $7.00 | $6.90 | $6.90 | $6.90 | $6.90 | 810 | $810.00 |
| 04-29-2025 | $7.16 | $7.16 | $7.16 | $7.16 | $6.89 | $6.89 | $7.07 | $7.07 | 674 | $674.00 |
| 04-28-2025 | $7.06 | $7.06 | $7.18 | $7.18 | $6.90 | $6.90 | $6.90 | $6.90 | 1,065 | $1,065.00 |
