Bogota Financial Corp (BSBK) Historical Stock Data
7.90 ↓0.16 (-1.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSBK is down -0.28% a day on average. There have been 15 days where Bogota Financial Corp closed green and 15 days where BSBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 8.03 | 7.90 | ↓$0.13 (-1.62%) | 7.86 | 8.08 | 13.70K |
| 2024-11-19 | 8.02 | 8.06 | ↑$0.04 (0.56%) | 8.02 | 8.24 | 6.99K |
| 2024-11-18 | 7.98 | 8.00 | ↑$0.02 (0.25%) | 7.79 | 8.15 | 5.82K |
| 2024-11-15 | 7.99 | 8.20 | ↑$0.22 (2.71%) | 7.99 | 8.20 | 554 |
| 2024-11-14 | 8.30 | 8.05 | ↓$0.25 (-3.03%) | 8.05 | 8.30 | 8.36K |
| 2024-11-13 | 8.32 | 8.08 | ↓$0.24 (-2.86%) | 8.08 | 8.32 | 1.86K |
| 2024-11-12 | 8.29 | 8.14 | ↓$0.15 (-1.86%) | 8.05 | 8.29 | 1.67K |
| 2024-11-11 | 8.17 | 8.06 | ↓$0.10 (-1.29%) | 8.05 | 8.28 | 6.99K |
| 2024-11-08 | 8.15 | 8.05 | ↓$0.10 (-1.23%) | 8.05 | 8.15 | 3.22K |
| 2024-11-07 | 8.30 | 8.05 | ↓$0.25 (-3.01%) | 7.93 | 8.30 | 2.43K |
| 2024-11-06 | 7.99 | 8.25 | ↑$0.26 (3.23%) | 7.98 | 8.26 | 1.17K |
| 2024-11-05 | 8.15 | 7.94 | ↓$0.21 (-2.58%) | 7.90 | 8.16 | 6.71K |
| 2024-11-04 | 7.99 | 8.04 | ↑$0.05 (0.59%) | 7.91 | 8.33 | 16.80K |
| 2024-11-01 | 8.28 | 8.32 | ↑$0.04 (0.49%) | 8.00 | 8.32 | 20.84K |
| 2024-10-31 | 8.04 | 8.08 | ↑$0.04 (0.50%) | 8.00 | 8.08 | 1.12K |
| 2024-10-30 | 8.19 | 7.95 | ↓$0.24 (-2.87%) | 7.95 | 8.39 | 8.38K |
| 2024-10-29 | 7.95 | 8.39 | ↑$0.44 (5.48%) | 7.95 | 8.39 | 1.47K |
| 2024-10-28 | 8.06 | 8.07 | ↑$0.00 (0.05%) | 7.95 | 8.07 | 764 |
| 2024-10-25 | 8.10 | 8.10 | ↑$0.00 (0.00%) | 7.91 | 8.10 | 2.96K |
| 2024-10-24 | 7.98 | 8.05 | ↑$0.07 (0.83%) | 7.80 | 8.10 | 16.09K |
| 2024-10-23 | 8.23 | 8.00 | ↓$0.23 (-2.78%) | 7.92 | 8.29 | 15.49K |
| 2024-10-22 | 8.22 | 8.08 | ↓$0.14 (-1.74%) | 8.06 | 8.43 | 7.97K |
| 2024-10-21 | 8.38 | 8.28 | ↓$0.10 (-1.19%) | 8.12 | 8.38 | 2K |
| 2024-10-18 | 8.22 | 8.04 | ↓$0.17 (-2.13%) | 8.04 | 8.22 | 860 |
| 2024-10-17 | 8.26 | 8.33 | ↑$0.07 (0.90%) | 8.10 | 8.38 | 4.40K |
| 2024-10-16 | 8.15 | 8.28 | ↑$0.13 (1.55%) | 8.04 | 8.35 | 7.88K |
| 2024-10-15 | 8.15 | 8.33 | ↑$0.18 (2.21%) | 7.91 | 8.38 | 2.06K |
| 2024-10-14 | 8.18 | 8.35 | ↑$0.17 (2.08%) | 8.12 | 8.45 | 0.93K |
| 2024-10-11 | 8.36 | 8.23 | ↓$0.13 (-1.54%) | 7.90 | 8.36 | 15.92K |
| 2024-10-10 | 8.10 | 8.08 | ↓$0.02 (-0.19%) | 7.72 | 8.44 | 13.11K |
Create an account or log in to view more rows.
$BSBK what’s next bulls
$BSBK is going to have a run next month
$BSBK Come on.. Let it fall.. buy later bulls
$BSBK Any red I see I shall buy
$BSBK going green
$BSBK I can wait.
$BSBK C'mon
do a spike!!
$BSBK Longs will be rewarded handsomely
$BSBK buy the dip were blasting off
$BSBK 5 minute looks sexy