NASDAQ:BSBK | Historical Stock Price | Bogota Financial Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-01-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.10$7.03$8.10$9.33$10.75$12.382020-01-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.91$8.9121,500——
2020-12-30$9.10$9.1027,300——
2020-12-29$9.00$9.0022,700——
2020-12-28$9.11$9.1120,900——
2020-12-24$9.17$9.173,000——
2020-12-23$9.30$9.3013,300——
2020-12-22$9.29$9.293,200——
2020-12-21$9.26$9.261,500——
2020-12-18$9.28$9.2859,300——
2020-12-17$9.14$9.143,300——
2020-12-16$9.07$9.073,600——
2020-12-15$9.33$9.3310,800——
2020-12-14$9.13$9.134,700——
2020-12-11$9.19$9.191,700——
2020-12-10$9.30$9.305,400——
2020-12-09$9.08$9.0815,900——
2020-12-08$9.05$9.057,300——
2020-12-07$8.95$8.9517,300——
2020-12-04$8.86$8.865,400——
2020-12-03$8.61$8.6117,400——
2020-12-02$8.55$8.558,000——
2020-12-01$8.68$8.684,300——
2020-11-30$8.75$8.7510,200——
2020-11-27$8.89$8.891,700——
2020-11-25$9.10$9.1013,500——
2020-11-24$8.89$8.8913,100——
2020-11-23$8.82$8.827,500——
2020-11-20$8.81$8.817,500——
2020-11-19$8.94$8.948,300——
2020-11-18$8.56$8.565,200——
2020-11-17$8.70$8.706,800——
2020-11-16$8.84$8.8412,700——
2020-11-13$8.60$8.6020,400——
2020-11-12$8.53$8.5357,500——
2020-11-11$8.63$8.639,200——
2020-11-10$8.62$8.6244,500——
2020-11-09$8.31$8.3144,200——
2020-11-06$7.95$7.9513,000——
2020-11-05$8.05$8.0512,500——
2020-11-04$7.98$7.9811,900——
2020-11-03$8.05$8.0535,100——
2020-11-02$7.95$7.952,800——
2020-10-30$7.90$7.908,300——
2020-10-29$7.95$7.953,700——
2020-10-28$7.89$7.8910,100——
2020-10-27$8.00$8.003,000——
2020-10-26$8.06$8.0617,200——
2020-10-23$7.92$7.928,800——
2020-10-22$7.80$7.805,400——
2020-10-21$7.87$7.878,400——
2020-10-20$7.87$7.878,300——
2020-10-19$7.62$7.622,700——
2020-10-16$7.78$7.785,600——
2020-10-15$7.82$7.826,300——
2020-10-14$7.76$7.761,900——
2020-10-13$7.76$7.766,800——
2020-10-12$7.87$7.875,700——
2020-10-09$7.84$7.843,700——
2020-10-08$7.73$7.739,300——
2020-10-07$7.87$7.8725,700——
2020-10-06$7.78$7.786,000——
2020-10-05$7.75$7.755,000——
2020-10-02$7.65$7.652,900——
2020-10-01$7.57$7.573,300——
2020-09-30$7.62$7.621,600——
2020-09-29$7.70$7.70900——
2020-09-28$7.61$7.617,300——
2020-09-25$7.58$7.587,100——
2020-09-24$7.87$7.8717,500——
2020-09-23$7.26$7.2624,500——
2020-09-22$7.43$7.437,300——
2020-09-21$7.56$7.565,500——
2020-09-18$7.90$7.9028,900——
2020-09-17$7.90$7.901,400——
2020-09-16$7.87$7.874,700——
2020-09-15$7.67$7.673,600——
2020-09-14$7.90$7.905,800——
2020-09-11$7.75$7.7557,200——
2020-09-10$7.26$7.2624,000——
2020-09-09$7.18$7.1817,300——
2020-09-08$7.24$7.248,300——
2020-09-04$7.30$7.3016,500——
2020-09-03$7.03$7.0325,100——
2020-09-02$7.07$7.079,300——
2020-09-01$7.11$7.1121,800——
2020-08-31$7.07$7.0732,600——
2020-08-28$7.32$7.328,900——
2020-08-27$7.16$7.1631,400——
2020-08-26$7.12$7.128,100——
2020-08-25$7.29$7.2922,600——
2020-08-24$7.22$7.2219,000——
2020-08-21$7.16$7.168,100——
2020-08-20$7.25$7.2510,500——
2020-08-19$7.30$7.3011,100——
2020-08-18$7.30$7.308,100——
2020-08-17$7.43$7.4310,700——
2020-08-14$7.69$7.699,400——
2020-08-13$7.75$7.754,200——
2020-08-12$7.72$7.727,500——
2020-08-11$7.89$7.8910,900——
2020-08-10$8.21$8.2114,200——
2020-08-07$8.00$8.008,700——
2020-08-06$7.98$7.987,700——
2020-08-05$8.00$8.0012,600——
2020-08-04$7.75$7.752,200——
2020-08-03$7.75$7.759,000——
2020-07-31$7.89$7.898,200——
2020-07-30$7.90$7.903,400——
2020-07-29$8.40$8.4014,300——
2020-07-28$7.94$7.947,200——
2020-07-27$8.32$8.3216,400——
2020-07-24$7.89$7.8911,300——
2020-07-23$8.14$8.148,700——
2020-07-22$8.20$8.205,500——
2020-07-21$8.43$8.4311,200——
2020-07-20$8.31$8.319,200——
2020-07-17$8.37$8.373,900——
2020-07-16$8.35$8.3510,000——
2020-07-15$8.15$8.1525,500——
2020-07-14$7.80$7.801,800——
2020-07-13$7.72$7.724,600——
2020-07-10$7.65$7.6527,400——
2020-07-09$7.76$7.7624,900——
2020-07-08$8.25$8.2530,400——
2020-07-07$8.46$8.466,700——
2020-07-06$8.93$8.9313,200——
2020-07-02$8.80$8.808,800——
2020-07-01$8.50$8.5025,000——
2020-06-30$8.74$8.7413,700——
2020-06-29$8.61$8.6116,800——
2020-06-26$8.59$8.59644,400——
2020-06-25$8.39$8.3930,900——
2020-06-24$8.92$8.9221,300——
2020-06-23$9.16$9.1648,300——
2020-06-22$9.07$9.0743,800——
2020-06-19$8.91$8.91168,600——
2020-06-18$9.41$9.4133,000——
2020-06-17$9.64$9.6457,600——
2020-06-16$9.58$9.5830,700——
2020-06-15$9.38$9.3851,300——
2020-06-12$9.24$9.2430,600——
2020-06-11$8.54$8.5436,300——
2020-06-10$9.23$9.2330,800——
2020-06-09$9.59$9.598,500——
2020-06-08$9.60$9.6017,900——
2020-06-05$9.46$9.4634,200——
2020-06-04$9.15$9.1534,700——
2020-06-03$9.00$9.004,500——
2020-06-02$8.98$8.9822,500——
2020-06-01$8.58$8.589,500——
2020-05-29$8.81$8.8121,100——
2020-05-28$8.44$8.448,500——
2020-05-27$8.38$8.3814,300——
2020-05-26$8.15$8.155,000——
2020-05-22$8.00$8.003,700——
2020-05-21$8.20$8.208,900——
2020-05-20$8.00$8.0010,700——
2020-05-19$7.87$7.873,000——
2020-05-18$7.75$7.7512,900——
2020-05-15$8.00$8.0014,300——
2020-05-14$7.82$7.8210,200——
2020-05-13$8.03$8.0330,300——
2020-05-12$8.03$8.038,700——
2020-05-11$8.11$8.11600——
2020-05-08$8.24$8.2410,800——
2020-05-07$8.25$8.253,200——
2020-05-06$8.23$8.232,200——
2020-05-05$8.24$8.2412,400——
2020-05-04$8.28$8.282,400——
2020-05-01$8.05$8.052,400——
2020-04-30$8.10$8.107,500——
2020-04-29$8.06$8.0624,500——
2020-04-28$8.00$8.005,700——
2020-04-27$7.88$7.887,800——
2020-04-24$7.99$7.9910,800——
2020-04-23$7.75$7.7519,800——
2020-04-22$8.01$8.018,000——
2020-04-21$8.29$8.29300——
2020-04-20$8.11$8.112,000——
2020-04-17$8.29$8.29500——
2020-04-16$8.05$8.056,700——
2020-04-15$8.09$8.092,900——
2020-04-14$8.33$8.3313,600——
2020-04-13$8.65$8.6513,800——
2020-04-09$8.25$8.256,600——
2020-04-08$8.49$8.494,500——
2020-04-07$8.00$8.0031,100——
2020-04-06$6.95$6.9526,600——
2020-04-03$6.80$6.8010,100——
2020-04-02$6.82$6.827,600——
2020-04-01$6.80$6.8012,200——
2020-03-31$6.90$6.904,800——
2020-03-30$6.70$6.7029,000——
2020-03-27$6.76$6.764,100——
2020-03-26$6.95$6.9528,700——
2020-03-25$6.58$6.5847,500——
2020-03-24$6.76$6.7628,900——
2020-03-23$6.42$6.4226,700——
2020-03-20$6.60$6.6051,000——
2020-03-19$6.91$6.9129,800——
2020-03-18$6.43$6.4335,600——
2020-03-17$7.18$7.1884,400——
2020-03-16$6.92$6.92102,000——
2020-03-13$8.06$8.0682,100——
2020-03-12$7.71$7.7170,600——
2020-03-11$8.45$8.4540,500——
2020-03-10$9.04$9.0450,800——
2020-03-09$9.00$9.0030,300——
2020-03-06$9.98$9.9846,400——
2020-03-05$9.95$9.9565,600——
2020-03-04$10.19$10.1986,500——
2020-03-03$10.06$10.0658,800——
2020-03-02$10.33$10.33107,600——
2020-02-28$10.20$10.2064,500——
2020-02-27$10.43$10.4373,300——
2020-02-26$10.51$10.51111,400——
2020-02-25$10.66$10.6627,500——
2020-02-24$10.87$10.8744,000——
2020-02-21$11.02$11.0224,000——
2020-02-20$11.00$11.0054,600——
2020-02-19$10.85$10.8575,200——
2020-02-18$11.21$11.2115,500——
2020-02-14$11.25$11.2542,400——
2020-02-13$11.28$11.2832,200——
2020-02-12$11.38$11.3878,800——
2020-02-11$11.44$11.4429,500——
2020-02-10$11.49$11.4952,100——
2020-02-07$11.49$11.4977,800——
2020-02-06$11.40$11.4032,400——
2020-02-05$11.50$11.5093,800——
2020-02-04$11.54$11.5443,300——
2020-02-03$11.49$11.4937,100——
2020-01-31$11.59$11.5926,000——
2020-01-30$11.60$11.6045,700——
2020-01-29$11.53$11.5372,000——
2020-01-28$11.50$11.5064,900——
2020-01-27$11.50$11.5061,100——
2020-01-24$11.68$11.6880,100——
2020-01-23$11.68$11.68124,000——
2020-01-22$11.79$11.7995,000——
2020-01-21$11.89$11.89166,200——
2020-01-17$11.63$11.63215,500——
2020-01-16$11.59$11.591,142,100——