Bogota Financial (BSBK) Stock Chart & Stock Price History → Elon Musk’s PRIME is Set to Shock the World (From InvestorPlace) (Ad) Free BSBK Stock Alerts $6.73 -0.07 (-1.03%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial MediaSustainability Bogota Financial Stock Price Performance5 Day Performance-0.30%1 Month Performance+0.30%3 Month Performance-13.44%6 Month Performance-3.17%Year-To-Date Performance-16.40%1 Year Performance-17.12% Receive BSBK Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Bogota Financial and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceMillionaire Investor makes surprising election predictionMillionaire Investor Makes Surprising Election Prediction Louis Navellier says he knows who's going to win the election. And how they could send six specific AI stocks through the roof on their first day.Click here for the full story… BSBK Stock Chart for Saturday, May, 18, 2024 BSBK Chart by TradingView Bogota Financial Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$6.80$6.73-1.03%$6.80$6.509,490 shs$89.17 million05/16/2024$6.74$6.80+0.89%$6.80$6.557,463 shs$90.07 million05/15/2024$6.73$6.74+0.15%$6.87$6.5060,069 shs$89.31 million05/14/2024$6.75$6.73-0.30%$6.79$6.566,224 shs$89.17 million05/13/2024$6.79$6.75-0.59%$6.79$6.556,610 shs$89.44 million05/10/2024$6.84$6.79-0.73%$6.81$6.5511,309 shs$89.97 million Get the Latest News and Ratings for BSBK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Bogota Financial and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$6.61$6.84+3.46%$6.84$6.71627 shs$90.63 million05/08/2024$6.61$6.61+0.02%$6.76$6.611,134 shs$87.60 million05/07/2024$6.55$6.61+0.92%$6.71$6.611,216 shs$87.58 million05/06/2024$6.60$6.55-0.76%$6.79$6.553,257 shs$86.79 million05/03/2024$6.55$6.60+0.76%$6.73$6.60526 shs$87.45 million05/02/2024$6.80$6.55-3.68%$6.86$6.5521,486 shs$86.79 million05/01/2024$6.77$6.80+0.44%$6.87$6.653,619 shs$90.10 million04/30/2024$6.77$6.77$6.77$6.494,307 shs$89.70 million04/29/2024$6.90$6.77-1.88%$6.83$6.608,045 shs$89.70 million04/26/2024$6.85$6.90+0.73%$6.95$6.772,252 shs$91.43 million04/25/2024$6.81$6.85+0.59%$7.03$6.761,900 shs$90.76 million04/24/2024$6.74$6.81+1.04%$7.46$6.8021,555 shs$90.23 million04/23/2024$6.63$6.74+1.66%$6.76$6.74278 shs$89.31 million04/22/2024$6.80$6.63-2.50%$6.75$6.625,122 shs$87.85 million04/19/2024$6.71$6.62-1.34%$6.80$6.601,449 shs$87.72 million04/18/2024$6.70$6.71+0.15%$6.75$6.7115,631 shs$88.91 million04/17/2024$6.71$6.70-0.15%$6.88$6.70233 shs$88.75 million04/16/2024$6.70$6.71+0.15%$6.78$6.688,901 shs$88.91 million04/15/2024$6.56$6.70+2.13%$6.78$6.5015,558 shs$88.78 million04/12/2024$6.75$6.56-2.81%$6.72$6.563,617 shs$86.92 million04/11/2024$6.69$6.75+0.97%$6.76$6.465,039 shs$89.44 million04/10/2024$6.84$6.69-2.27%$6.82$6.692,715 shs$88.58 million04/09/2024$6.75$6.84+1.33%$6.85$6.574,023 shs$90.63 million04/08/2024$6.87$6.75-1.75%$6.85$6.70553 shs$89.44 million04/05/2024$6.85$6.87+0.29%$6.87$6.823,831 shs$91.03 million04/04/2024$6.82$6.85+0.40%$7.17$6.7386,047 shs$90.76 million04/03/2024$7.24$6.82-5.76%$7.14$6.7632,918 shs$90.41 million04/02/2024$7.22$7.24+0.28%$7.27$6.992,298 shs$96.51 million04/01/2024$7.08$7.22+1.98%$7.22$7.002,536 shs$96.24 million03/29/2024$7.08$7.08$7.08$7.08160 shs$94.38 million03/28/2024$7.25$7.08-2.28%$7.08$7.08160 shs$94.38 million03/27/2024$7.16$7.25+1.19%$7.25$7.21157 shs$96.58 million03/26/2024$7.11$7.16+0.70%$7.20$7.061,302 shs$95.44 million03/25/2024$7.37$7.11-3.53%$7.23$7.112,155 shs$94.78 millionBreaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story…03/22/2024$7.13$7.37+3.37%$7.37$7.131,306 shs$98.24 million03/21/2024$7.16$7.13-0.42%$7.13$7.13434 shs$95.04 million03/20/2024$7.16$7.16$7.16$7.16132 shs$95.44 million03/19/2024$7.14$7.16+0.28%$7.35$7.162,786 shs$95.44 million03/18/2024$7.30$7.14-2.19%$7.40$7.141,786 shs$95.18 million03/15/2024$7.30$7.30$7.35$7.303,664 shs$97.31 million03/14/2024$7.36$7.30-0.82%$7.38$7.123,548 shs$97.29 million03/13/2024$7.32$7.36+0.55%$7.52$7.354,904 shs$98.09 million03/12/2024$7.40$7.32-1.08%$7.35$7.301,787 shs$97.58 million03/11/2024$7.40$7.40$7.49$7.40898 shs$98.64 million03/08/2024$7.40$7.26-1.89%$7.40$7.26606 shs$96.78 million03/07/2024$7.50$7.40-1.33%$7.48$7.387,658 shs$98.64 million03/06/2024$7.60$7.50-1.33%$7.70$7.3110,668 shs$99.98 million03/05/2024$7.70$7.60-1.28%$7.70$7.504,888 shs$101.33 million03/04/2024$7.71$7.70-0.06%$7.80$7.702,963 shs$102.64 million03/01/2024$7.70$7.70$7.80$7.701,432 shs$102.64 million02/29/2024$7.78$7.70-1.03%$7.80$7.704,914 shs$102.64 million02/28/2024$7.78$7.78$7.80$7.782,686 shs$103.71 million02/27/2024$7.75$7.78+0.39%$7.85$7.655,507 shs$103.71 million02/26/2024$7.87$7.75-1.52%$7.84$7.75375 shs$103.31 million02/23/2024$7.60$7.87+3.55%$7.94$7.611,723 shs$104.91 million02/22/2024$7.62$7.60-0.26%$7.64$7.6055 shs$101.31 million02/21/2024$7.62$7.62$7.90$7.622,390 shs$101.58 million02/20/2024$7.78$7.62-2.06%$7.90$7.622,390 shs$101.58 million02/19/2024$7.78$7.78+0.06%$7.78$7.781,000 shs$103.71 million Related Companies: SR Bancorp Stock Price Chart Rhinebeck Bancorp Stock Price Chart Cullman Bancorp Stock Price Chart First Northwest Bancorp Stock Price Chart Affinity Bancshares Stock Price Chart ECB Bancorp Stock Price Chart William Penn Bancorporation Stock Price Chart Texas Community Bancshares Stock Price Chart 1895 Bancorp of Wisconsin Stock Price Chart WVS Financial Stock Price Chart Receive BSBK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bogota Financial and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BSBK) was last updated on 5/18/2024 by MarketBeat.com Staff From Our PartnersObama’s Forever Term [exposed]Porter & CompanyCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 Media4 Cryptos BETTER than BitcoinTrue Market InsidersMissed NVDA? Buy this AI stock NOWChaikin AnalyticsUrgent Nvidia WarningAltimetryMost important medical advance in 100 yearsThe Oxford ClubNext President (Not Trump. Not Biden.)The Freeport Society Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Bogota Financial Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.