Skip to main content
BSBK logo

Bogota Financial Corp.

BSBKNASDAQFinancialsBanks - Regional

$9.13Today:- (-)1Y +3.63%

As of Oct 15, 2026 close

Market cap
$114.19M
P/E (TTM)
44.11
Forward P/E
-
Dividend yield
-
52-week range
$8.10$9.55
Volume (live)
-
Avg. volume (3M)
3.08K

Bogota Financial (BSBK) Historical Stock Prices

Analyze Bogota Financial (BSBK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Bogota Financial (BSBK) Interactive Price Chart

Interactive historical price chart showing Bogota Financial stock price movements and trends across multiple time periods.

Loading chart...

BSBK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BSBK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20269.179.179.139.139.131.05K
Oct 14, 20269.119.129.079.129.124.79K
Oct 13, 20269.079.109.079.099.093.28K
Oct 12, 20269.179.179.179.179.17202
Oct 9, 20269.089.089.089.089.081.11K
Oct 8, 20269.079.179.079.079.071.41K
Oct 7, 20269.079.189.079.179.173.06K
Oct 6, 20269.179.179.039.069.06526
Oct 5, 20269.109.109.089.089.085.66K
Oct 2, 20269.129.129.069.099.096.42K
Oct 1, 20269.079.089.059.069.068.60K
Sep 30, 20269.119.119.059.059.05560
Sep 29, 20269.119.209.059.059.051.26K
Sep 28, 20269.119.159.109.109.102.87K
Sep 25, 20269.019.129.019.129.12444
Sep 24, 20269.109.189.019.019.01995
Sep 23, 20269.199.199.069.139.13434
Sep 22, 20269.209.209.209.209.20248
Sep 21, 20269.079.209.069.209.201.41K
Sep 18, 20269.079.249.069.249.242.38K
Sep 17, 20269.119.119.029.119.114.73K
Sep 16, 20269.119.149.019.019.016.01K
Sep 15, 20269.119.139.059.059.051.65K
Sep 14, 20269.149.219.069.219.211.38K
Sep 11, 20269.079.139.059.059.052.07K
Sep 10, 20269.179.239.149.149.143.44K
Sep 9, 20269.219.329.169.179.176.80K
Sep 8, 20269.209.549.209.309.3011.11K
Sep 4, 20269.079.219.079.189.185.30K
Sep 3, 20269.259.259.059.059.053.07K
Sep 2, 20269.129.269.059.059.0510.71K
Sep 1, 20269.129.199.109.109.105.86K
Aug 31, 20269.129.289.109.169.161.82K
Aug 28, 20269.159.259.159.259.255.57K
Aug 27, 20269.359.359.109.129.127.74K
Aug 26, 20269.269.379.149.229.223.48K
Aug 25, 20269.219.419.129.319.3115.36K
Aug 24, 20269.199.229.149.229.229.09K
Aug 21, 20269.219.349.139.229.2216.43K
Aug 20, 20269.349.439.199.439.4310.07K
Aug 19, 20269.279.429.259.259.2511.00K
Aug 18, 20269.299.449.109.179.1710.55K
Aug 17, 20269.069.339.069.259.2534.26K
Aug 14, 20269.109.159.089.089.0816.68K
Aug 13, 20268.989.108.989.089.083.24K
Aug 12, 20269.099.108.989.099.096.90K
Aug 11, 20269.179.178.938.978.978.76K
Aug 10, 20269.089.178.949.019.0113.37K
Aug 7, 20268.999.008.948.958.9511.40K
Aug 6, 20268.989.078.928.938.9331.16K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.