2m 2m 2m 2m 2m 2m 2m
BOGOTA FINL (BSBK)
NASDAQ
$9.11+$0.05 (+0.61%)
Price as of Sep 11, 2026 4:10 PM EDT- $115.5MMarket Cap
- -1.84%1-Year Change
- Banks - RegionalIndustry
BOGOTA FINL (BSBK)
$9.11+$0.05 (+0.61%)
- 1 Month+0.89%Low Price$9.05High Price$9.43
- 3 Months-0.11%Low Price$8.86High Price$9.43
- 1 Year-1.84%Low Price$8.15High Price$9.43
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 9.07 | 9.13 | 9.05 | 9.05 | -0.98% | 2,073 |
09/10/2026 | 9.17 | 9.23 | 9.14 | 9.14 | -0.33% | 3,438 |
09/09/2026 | 9.21 | 9.33 | 9.16 | 9.17 | -1.40% | 6,804 |
09/08/2026 | 9.20 | 9.54 | 9.20 | 9.30 | +1.36% | 11,112 |
09/04/2026 | 9.07 | 9.20 | 9.07 | 9.18 | +1.38% | 5,304 |
09/03/2026 | 9.25 | 9.25 | 9.05 | 9.05 | 0.00% | 3,073 |
09/02/2026 | 9.12 | 9.26 | 9.05 | 9.05 | -0.55% | 10,707 |
09/01/2026 | 9.12 | 9.19 | 9.10 | 9.10 | -0.66% | 5,860 |
08/31/2026 | 9.12 | 9.28 | 9.10 | 9.16 | -0.97% | 1,819 |
08/28/2026 | 9.15 | 9.25 | 9.15 | 9.25 | +1.43% | 5,565 |
08/27/2026 | 9.35 | 9.35 | 9.10 | 9.12 | -1.14% | 7,743 |
08/26/2026 | 9.26 | 9.37 | 9.14 | 9.23 | -0.91% | 3,479 |
08/25/2026 | 9.21 | 9.41 | 9.12 | 9.31 | +0.98% | 15,355 |
08/24/2026 | 9.19 | 9.22 | 9.14 | 9.22 | 0.00% | 9,094 |
08/21/2026 | 9.21 | 9.34 | 9.13 | 9.22 | -2.23% | 16,430 |
08/20/2026 | 9.34 | 9.43 | 9.19 | 9.43 | +1.94% | 10,074 |
08/19/2026 | 9.27 | 9.42 | 9.25 | 9.25 | +0.85% | 11,004 |
08/18/2026 | 9.30 | 9.44 | 9.10 | 9.17 | -0.85% | 10,548 |
08/17/2026 | 9.06 | 9.33 | 9.06 | 9.25 | +1.87% | 34,263 |
08/14/2026 | 9.10 | 9.15 | 9.08 | 9.08 | 0.00% | 16,684 |
08/13/2026 | 8.98 | 9.10 | 8.98 | 9.08 | -0.11% | 3,237 |
08/12/2026 | 9.09 | 9.10 | 8.98 | 9.09 | +1.34% | 6,897 |
08/11/2026 | 9.17 | 9.17 | 8.93 | 8.97 | -0.44% | 8,763 |
08/10/2026 | 9.08 | 9.17 | 8.94 | 9.01 | +0.67% | 13,366 |
08/07/2026 | 8.99 | 9.00 | 8.94 | 8.95 | +0.22% | 11,405 |
08/06/2026 | 8.98 | 9.07 | 8.92 | 8.93 | -0.11% | 31,164 |
08/05/2026 | 9.15 | 9.15 | 8.90 | 8.94 | -0.67% | 18,569 |
08/04/2026 | 9.08 | 9.55 | 8.99 | 9.00 | -0.88% | 16,325 |
08/03/2026 | 9.08 | 9.08 | 8.95 | 9.08 | +0.33% | 10,823 |
07/31/2026 | 9.04 | 9.05 | 8.98 | 9.05 | +0.11% | 2,235 |
07/30/2026 | 8.86 | 9.14 | 8.82 | 9.04 | +2.03% | 2,034 |
07/30/2026 |
$0.06 Earnings | |||||
07/29/2026 | 8.99 | 9.00 | 8.86 | 8.86 | -1.45% | 9,345 |
07/28/2026 | 9.04 | 9.04 | 8.92 | 8.99 | +0.45% | 1,613 |
07/27/2026 | 9.03 | 9.05 | 8.93 | 8.95 | -1.00% | 2,294 |
07/24/2026 | 8.99 | 9.10 | 8.94 | 9.04 | +1.23% | 3,777 |
07/23/2026 | 9.05 | 9.09 | 8.93 | 8.93 | -1.33% | 7,304 |
07/22/2026 | 8.91 | 9.14 | 8.91 | 9.05 | +1.57% | 19,925 |
07/21/2026 | 9.14 | 9.14 | 8.91 | 8.91 | -1.55% | 16,504 |
07/20/2026 | 9.20 | 9.20 | 9.01 | 9.05 | +0.33% | 4,325 |
07/17/2026 | 8.99 | 9.15 | 8.90 | 9.02 | +0.45% | 16,113 |
07/16/2026 | 9.01 | 9.06 | 8.88 | 8.98 | -0.55% | 21,417 |
07/15/2026 | 9.03 | 9.03 | 9.03 | 9.03 | 0.00% | 3,502 |
07/14/2026 | 9.03 | 9.09 | 9.03 | 9.03 | 0.00% | 5,609 |
07/13/2026 | 9.10 | 9.10 | 9.03 | 9.03 | -0.11% | 3,191 |
07/10/2026 | 9.09 | 9.10 | 9.04 | 9.04 | +0.11% | 6,735 |
07/09/2026 | 9.07 | 9.07 | 9.03 | 9.03 | 0.00% | 11,047 |
07/08/2026 | 9.07 | 9.07 | 9.03 | 9.03 | 0.00% | 10,574 |
07/07/2026 | 9.07 | 9.10 | 9.03 | 9.03 | 0.00% | 10,987 |
07/06/2026 | 9.06 | 9.06 | 9.03 | 9.03 | -0.33% | 10,514 |
07/02/2026 | 9.01 | 9.06 | 9.01 | 9.06 | -0.44% | 943 |
07/01/2026 | 9.01 | 9.10 | 9.01 | 9.10 | +0.78% | 5,001 |
06/30/2026 | 9.11 | 9.11 | 9.03 | 9.03 | -1.20% | 2,049 |
06/29/2026 | 9.11 | 9.14 | 9.08 | 9.14 | 0.00% | 1,039 |
06/26/2026 | 9.07 | 9.14 | 9.07 | 9.14 | +0.66% | 6,620 |
06/25/2026 | 9.09 | 9.11 | 9.07 | 9.08 | -0.55% | 663 |
06/24/2026 | 9.14 | 9.15 | 8.94 | 9.13 | -0.001% | 4,497 |
06/23/2026 | 9.04 | 9.13 | 9.01 | 9.13 | 0.00% | 2,549 |
06/22/2026 | 8.91 | 9.15 | 8.91 | 9.13 | +1.56% | 5,629 |
06/18/2026 | 9.05 | 9.14 | 8.97 | 8.99 | -0.99% | 21,250 |
06/17/2026 | 9.02 | 9.09 | 9.01 | 9.08 | -0.33% | 9,316 |
06/16/2026 | 9.12 | 9.15 | 9.04 | 9.11 | +0.89% | 9,451 |
06/15/2026 | 8.98 | 9.13 | 8.98 | 9.03 | -0.22% | 12,300 |
06/12/2026 | 9.02 | 9.14 | 8.96 | 9.05 | -0.11% | 15,254 |
06/11/2026 | 8.91 | 9.08 | 8.91 | 9.06 | +1.68% | 16,337 |
06/10/2026 | 8.94 | 8.99 | 8.83 | 8.91 | -0.45% | 23,225 |
06/09/2026 | 8.92 | 9.03 | 8.90 | 8.95 | -0.22% | 11,779 |
06/08/2026 | 9.18 | 9.18 | 8.90 | 8.97 | +0.45% | 6,732 |
06/05/2026 | 8.84 | 9.25 | 8.84 | 8.93 | +0.22% | 28,820 |
06/04/2026 | 9.29 | 9.29 | 8.91 | 8.91 | -0.89% | 15,998 |
06/03/2026 | 9.00 | 9.14 | 8.96 | 8.99 | -0.77% | 35,597 |
06/02/2026 | 8.60 | 9.20 | 8.60 | 9.06 | +5.84% | 79,085 |
06/01/2026 | 8.41 | 8.61 | 8.41 | 8.56 | +1.90% | 77,644 |
05/29/2026 | 8.41 | 8.46 | 8.40 | 8.40 | -0.12% | 10,392 |
05/28/2026 | 8.46 | 8.46 | 8.41 | 8.41 | 0.00% | 19,192 |
05/27/2026 | 8.43 | 8.53 | 8.41 | 8.41 | -0.12% | 4,817 |
05/26/2026 | 8.40 | 8.48 | 8.36 | 8.42 | +0.24% | 25,726 |
05/22/2026 | 8.40 | 8.47 | 8.26 | 8.40 | -1.18% | 23,298 |
05/21/2026 | 8.44 | 8.60 | 8.44 | 8.50 | +0.35% | 10,396 |
05/20/2026 | 8.49 | 8.49 | 8.40 | 8.47 | +0.83% | 13,511 |
05/19/2026 | 8.34 | 8.46 | 8.34 | 8.40 | -0.36% | 19,286 |
05/18/2026 | 8.39 | 8.49 | 8.39 | 8.43 | -0.82% | 7,991 |
05/15/2026 | 8.57 | 8.57 | 8.43 | 8.50 | -0.82% | 10,354 |
05/14/2026 | 8.48 | 8.58 | 8.46 | 8.57 | +1.06% | 28,034 |
05/13/2026 | 8.56 | 8.56 | 8.48 | 8.48 | -0.82% | 13,005 |
05/12/2026 | 8.48 | 8.57 | 8.38 | 8.55 | +0.94% | 22,091 |
05/11/2026 | 8.48 | 8.55 | 8.34 | 8.47 | -0.41% | 17,382 |
05/08/2026 | 8.56 | 8.60 | 8.43 | 8.51 | -0.53% | 17,154 |
05/07/2026 | 8.47 | 8.60 | 8.26 | 8.55 | +1.91% | 19,240 |
05/06/2026 | 8.37 | 8.55 | 8.35 | 8.39 | -0.15% | 9,730 |
05/06/2026 |
$0.06 Earnings | |||||
05/05/2026 | 8.37 | 8.58 | 8.37 | 8.40 | +2.34% | 5,647 |
05/04/2026 | 8.58 | 8.60 | 8.18 | 8.21 | -3.54% | 32,170 |
05/01/2026 | 8.26 | 8.55 | 8.26 | 8.51 | +3.04% | 3,872 |
04/30/2026 | 8.49 | 8.49 | 8.26 | 8.26 | -1.08% | 20,564 |
04/29/2026 | 8.52 | 8.54 | 8.32 | 8.35 | -0.71% | 26,001 |
04/28/2026 | 8.51 | 8.52 | 8.41 | 8.41 | -0.47% | 6,852 |
04/27/2026 | 8.48 | 8.50 | 8.41 | 8.45 | +0.36% | 10,445 |
04/24/2026 | 8.20 | 8.58 | 8.20 | 8.42 | -0.71% | 3,474 |
04/23/2026 | 8.48 | 8.59 | 8.47 | 8.48 | +0.41% | 4,274 |