Bogota Financial Corp (BSBK) Historical Stock Data
7.92 ↑0.19 (2.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSBK is down -0.29% a day on average. There have been 14 days where Bogota Financial Corp closed green and 16 days where BSBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.72 | 7.92 | ↑$0.20 (2.59%) | 7.40 | 7.94 | 4.86K |
| 2024-12-19 | 7.72 | 7.73 | ↑$0.01 (0.13%) | 7.50 | 7.74 | 1.37K |
| 2024-12-18 | 7.97 | 7.67 | ↓$0.30 (-3.71%) | 7.67 | 8.00 | 7.44K |
| 2024-12-17 | 7.71 | 8.00 | ↑$0.29 (3.76%) | 7.71 | 8.00 | 3.45K |
| 2024-12-16 | 7.98 | 7.80 | ↓$0.18 (-2.23%) | 7.71 | 7.98 | 9.98K |
| 2024-12-13 | 8.05 | 7.95 | ↓$0.10 (-1.24%) | 7.73 | 8.08 | 5.28K |
| 2024-12-12 | 8.08 | 8.08 | ↑$0.00 (0.00%) | 8.08 | 8.08 | 1.48K |
| 2024-12-11 | 8.20 | 7.98 | ↓$0.22 (-2.68%) | 7.95 | 8.20 | 8.09K |
| 2024-12-10 | 8.16 | 8.20 | ↑$0.04 (0.44%) | 8.10 | 8.27 | 2.86K |
| 2024-12-09 | 8.10 | 8.25 | ↑$0.15 (1.89%) | 8.06 | 8.27 | 2.55K |
| 2024-12-06 | 8.23 | 8.22 | ↓$0.01 (-0.12%) | 8.11 | 8.23 | 1.64K |
| 2024-12-05 | 8.07 | 8.11 | ↑$0.04 (0.50%) | 7.92 | 8.18 | 4.45K |
| 2024-12-04 | 7.92 | 8.06 | ↑$0.14 (1.70%) | 7.92 | 8.06 | 325 |
| 2024-12-03 | 8.08 | 8.10 | ↑$0.03 (0.31%) | 8.00 | 8.10 | 7.80K |
| 2024-12-02 | 8.08 | 8.07 | ↓$0.02 (-0.19%) | 8.00 | 8.26 | 3.07K |
| 2024-11-29 | 8.22 | 8.13 | ↓$0.09 (-1.05%) | 8.05 | 8.22 | 2.34K |
| 2024-11-27 | 8.08 | 8.01 | ↓$0.07 (-0.87%) | 8.01 | 8.29 | 2.42K |
| 2024-11-26 | 8.20 | 8.22 | ↑$0.02 (0.21%) | 7.99 | 8.22 | 13.70K |
| 2024-11-25 | 8.06 | 8.12 | ↑$0.06 (0.81%) | 8.03 | 8.25 | 4.40K |
| 2024-11-22 | 8.22 | 8.21 | ↓$0.01 (-0.12%) | 8.21 | 8.23 | 1.12K |
| 2024-11-21 | 8.05 | 8.00 | ↓$0.05 (-0.56%) | 7.90 | 8.10 | 3.63K |
| 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 |
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