My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Bogota Financial Corp. - Common Stock (NQ:BSBK)

9.000 -0.240 (-2.60%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2025 9.020 9.020 8.820 9.000 1,853 -0.24(-2.60%)
Sep 25, 2025 9.245 9.245 8.970 9.240 17,931 +0.04(+0.43%)
Sep 24, 2025 9.150 9.383 9.150 9.200 8,147 -0.01(-0.11%)
Sep 23, 2025 9.279 9.279 9.160 9.210 1,241 -0.13(-1.44%)
Sep 22, 2025 9.383 9.383 9.180 9.344 1,723 -0.06(-0.59%)
Sep 19, 2025 9.320 9.500 9.150 9.400 21,975 +0.16(+1.68%)
Sep 18, 2025 9.320 9.357 9.245 9.245 3,497 +0.09(+1.04%)
Sep 17, 2025 9.398 9.398 9.150 9.150 7,874 -0.05(-0.54%)
Sep 16, 2025 9.461 9.461 9.200 9.200 10,495 -0.02(-0.22%)
Sep 15, 2025 9.220 9.345 9.220 9.220 903 +0.00(+0.00%)
Sep 12, 2025 9.463 9.463 9.210 9.220 3,220 +0.01(+0.11%)
Sep 11, 2025 9.500 9.500 9.210 9.210 938 -0.04(-0.43%)
Sep 10, 2025 9.403 9.500 9.200 9.250 3,111 -0.10(-1.07%)
Sep 09, 2025 9.350 9.430 9.210 9.350 8,630 -0.14(-1.47%)
Sep 08, 2025 9.350 9.489 9.350 9.489 3,595 +0.08(+0.89%)
Sep 05, 2025 9.445 9.445 9.305 9.405 5,909 -0.04(-0.48%)
Sep 04, 2025 9.480 9.480 9.450 9.450 1,244 -0.04(-0.42%)
Sep 03, 2025 9.275 9.490 9.243 9.490 13,888 +0.14(+1.50%)
Sep 02, 2025 9.307 9.350 9.270 9.350 4,958 +0.08(+0.86%)
Aug 29, 2025 9.270 9.350 9.270 9.270 1,865 +0.05(+0.54%)
Aug 28, 2025 9.275 9.344 9.220 9.220 3,734 +0.00(+0.00%)
Aug 27, 2025 9.275 9.348 9.211 9.220 5,020 -0.13(-1.39%)
Aug 26, 2025 9.300 9.398 9.290 9.350 9,461 +0.05(+0.50%)
Aug 25, 2025 9.300 9.392 9.300 9.303 3,588 +0.03(+0.35%)
Aug 22, 2025 9.307 9.480 9.225 9.271 2,667 +0.23(+2.56%)
Aug 21, 2025 9.240 9.240 9.040 9.040 539 -0.15(-1.65%)
Aug 20, 2025 9.234 9.234 8.777 9.192 626 +0.13(+1.45%)
Aug 19, 2025 9.066 9.277 8.865 9.060 16,657 +0.04(+0.44%)
Aug 18, 2025 9.100 9.200 9.016 9.020 15,628 -0.07(-0.77%)
Aug 15, 2025 8.839 9.136 8.830 9.090 15,284 +0.30(+3.38%)
Aug 14, 2025 8.700 8.793 8.610 8.793 7,186 +0.11(+1.30%)
Aug 13, 2025 8.521 8.680 8.521 8.680 27,610 +0.13(+1.52%)
Aug 12, 2025 8.464 8.600 8.294 8.550 38,134 +0.14(+1.66%)
Aug 11, 2025 8.345 8.410 8.345 8.410 377 +0.01(+0.12%)
Aug 08, 2025 8.300 8.400 8.260 8.400 2,932 +0.10(+1.20%)
Aug 07, 2025 8.500 8.500 8.300 8.300 2,504 -0.06(-0.78%)
Aug 06, 2025 8.545 8.545 8.335 8.365 3,900 -0.06(-0.71%)
Aug 05, 2025 8.631 8.631 8.422 8.425 1,602 -0.20(-2.27%)
Aug 04, 2025 8.740 8.990 8.260 8.620 5,441 +0.27(+3.23%)
Aug 01, 2025 8.254 8.500 8.166 8.350 14,109 +0.07(+0.91%)
Jul 31, 2025 8.101 8.500 8.101 8.275 20,106 +0.17(+2.03%)
Jul 30, 2025 8.160 8.160 8.100 8.110 957 -0.04(-0.49%)
Jul 29, 2025 8.095 8.160 8.095 8.150 3,023 -0.01(-0.12%)
Jul 28, 2025 8.184 8.184 8.010 8.160 10,939 +0.10(+1.24%)
Jul 25, 2025 8.010 8.130 8.010 8.060 5,809 +0.05(+0.62%)
Jul 24, 2025 8.170 8.250 7.990 8.010 5,457 -0.16(-1.97%)
Jul 23, 2025 8.171 8.171 8.030 8.171 3,882 +0.15(+1.88%)
Jul 22, 2025 8.060 8.230 8.000 8.020 10,380 -0.20(-2.46%)
Jul 21, 2025 8.148 8.222 8.005 8.222 6,005 +0.20(+2.52%)
Jul 18, 2025 8.075 8.075 8.000 8.020 2,082 +0.01(+0.12%)
Jul 17, 2025 8.100 8.100 8.010 8.010 1,863 +0.00(+0.00%)
Jul 16, 2025 8.182 8.182 8.005 8.010 4,112 -0.04(-0.50%)
Jul 15, 2025 8.170 8.170 7.992 8.050 6,345 +0.04(+0.50%)
Jul 14, 2025 8.068 8.166 7.900 8.010 1,118 +0.17(+2.17%)
Jul 11, 2025 8.200 8.250 7.810 7.840 2,025 -0.41(-4.93%)
Jul 10, 2025 7.899 8.247 7.764 8.247 7,589 +0.21(+2.57%)
Jul 09, 2025 8.050 8.240 8.010 8.040 4,050 +0.01(+0.12%)
Jul 08, 2025 8.047 8.207 7.952 8.030 3,862 +0.02(+0.25%)
Jul 07, 2025 8.200 8.203 7.930 8.010 6,848 +0.07(+0.88%)
Jul 03, 2025 7.854 8.190 7.675 7.940 4,387 +0.12(+1.53%)
Jul 02, 2025 8.200 8.200 7.810 7.820 3,069 +0.02(+0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.