MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BSBK — Bogota Financial Corp. Common Stock
NasdaqBogota Financial Corp. Common Stock
$9.09
+0.03(+0.33%)
- O
- 9.12
- H
- 9.12
- L
- 9.06
- V
- 6.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.09
Period Return+29.3%
Period High$9.55
Period Low$6.82
Avg Daily Volume7.3K
Total Trading Days365
BSBK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.12 | $9.12 | $9.06 | $9.09 | +$0.03 | +0.33% | 6,419 | $9.09 | $9.06 $9.12 |
| Oct 1, 2026 | $9.08 | $9.08 | $9.05 | $9.06 | +$0.01 | +0.11% | 8,597 | $9.07 | $9.05 $9.08 |
| Sep 30, 2026 | $9.11 | $9.11 | $9.05 | $9.05 | +$0.00 | +0.00% | 560 | $9.07 | $9.05 $9.11 |
| Sep 29, 2026 | $9.11 | $9.20 | $9.05 | $9.05 | $-0.05 | -0.55% | 1,260 | $9.08 | $9.05 $9.20 |
| Sep 28, 2026 | $9.11 | $9.16 | $9.10 | $9.10 | $-0.02 | -0.16% | 2,866 | $9.12 | $9.10 $9.16 |
| Sep 25, 2026 | $9.01 | $9.12 | $9.01 | $9.12 | +$0.11 | +1.17% | 444 | $9.08 | $9.01 $9.12 |
| Sep 24, 2026 | $9.10 | $9.18 | $9.01 | $9.01 | $-0.12 | -1.26% | 996 | $9.08 | $9.01 $9.18 |
| Sep 23, 2026 | $9.19 | $9.19 | $9.06 | $9.13 | $-0.07 | -0.79% | 434 | $9.11 | $9.06 $9.19 |
| Sep 22, 2026 | $9.20 | $9.20 | $9.20 | $9.20 | $-0.00 | -0.02% | 250 | $9.14 | $9.20 $9.20 |
| Sep 21, 2026 | $9.07 | $9.20 | $9.06 | $9.20 | $-0.04 | -0.43% | 1,406 | $9.10 | $9.06 $9.20 |
| Sep 18, 2026 | $9.07 | $9.24 | $9.06 | $9.24 | +$0.13 | +1.43% | 2,380 | $9.21 | $9.06 $9.24 |
| Sep 17, 2026 | $9.11 | $9.11 | $9.02 | $9.11 | +$0.10 | +1.11% | 4,729 | $9.07 | $9.02 $9.11 |
| Sep 16, 2026 | $9.11 | $9.14 | $9.01 | $9.01 | $-0.04 | -0.44% | 6,006 | $9.05 | $9.01 $9.14 |
| Sep 15, 2026 | $9.11 | $9.13 | $9.05 | $9.05 | $-0.16 | -1.73% | 1,653 | $9.08 | $9.05 $9.13 |
| Sep 14, 2026 | $9.14 | $9.21 | $9.06 | $9.21 | +$0.16 | +1.76% | 1,373 | $9.10 | $9.06 $9.21 |
| Sep 11, 2026 | $9.07 | $9.13 | $9.05 | $9.05 | $-0.09 | -0.98% | 2,073 | $9.08 | $9.05 $9.13 |
| Sep 10, 2026 | $9.17 | $9.23 | $9.14 | $9.14 | $-0.03 | -0.33% | 3,439 | $9.16 | $9.14 $9.23 |
| Sep 9, 2026 | $9.21 | $9.33 | $9.16 | $9.17 | $-0.13 | -1.40% | 6,805 | $9.19 | $9.16 $9.33 |
| Sep 8, 2026 | $9.20 | $9.54 | $9.20 | $9.30 | +$0.12 | +1.36% | 11,113 | $9.25 | $9.20 $9.54 |
| Sep 4, 2026 | $9.07 | $9.20 | $9.07 | $9.18 | +$0.13 | +1.38% | 5,305 | $9.16 | $9.07 $9.20 |
| Sep 3, 2026 | $9.25 | $9.25 | $9.05 | $9.05 | +$0.00 | +0.00% | 3,073 | $9.09 | $9.05 $9.25 |
| Sep 2, 2026 | $9.12 | $9.26 | $9.05 | $9.05 | $-0.05 | -0.55% | 10,706 | $9.11 | $9.05 $9.26 |
| Sep 1, 2026 | $9.12 | $9.19 | $9.10 | $9.10 | $-0.06 | -0.66% | 5,860 | $9.16 | $9.10 $9.19 |
| Aug 31, 2026 | $9.12 | $9.28 | $9.10 | $9.16 | $-0.09 | -0.97% | 1,820 | $9.17 | $9.10 $9.28 |
| Aug 28, 2026 | $9.15 | $9.25 | $9.15 | $9.25 | +$0.13 | +1.43% | 5,566 | $9.19 | $9.15 $9.25 |
| Aug 27, 2026 | $9.35 | $9.35 | $9.10 | $9.12 | $-0.11 | -1.14% | 7,744 | $9.18 | $9.10 $9.35 |
| Aug 26, 2026 | $9.26 | $9.37 | $9.14 | $9.23 | $-0.09 | -0.91% | 3,479 | $9.22 | $9.14 $9.37 |
| Aug 25, 2026 | $9.21 | $9.41 | $9.12 | $9.31 | +$0.09 | +0.98% | 15,356 | $9.23 | $9.12 $9.41 |
| Aug 24, 2026 | $9.19 | $9.22 | $9.14 | $9.22 | +$0.00 | +0.00% | 9,095 | $9.16 | $9.14 $9.22 |
| Aug 21, 2026 | $9.21 | $9.34 | $9.13 | $9.22 | $-0.21 | -2.23% | 16,430 | $9.22 | $9.13 $9.34 |