Bogota Financial Stock Price History
NASDAQ: BSBKFinanceBanksUSD
9.08+0.01 (+0.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BSBK price history at a glance
The price history for Bogota Financial (BSBK) on this page begins on January 13, 2020, when the stock closed at $11.63; it most recently closed at $9.08 on October 5, 2026. The highest price in this record is $11.97, reached on January 13, 2020; the latest close is 24.1% below that peak. Across the 5 complete calendar years in the table, BSBK finished higher in 3 and lower in 2. Its best year was 2021 (+14.3%) and its worst was 2023 (-28.0%).
Over roughly 7 years the share price changed -21.9%, a -3.6% compound annual price return (excluding dividends). In the last 12 months alone, BSBK has gained 1.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $11.97
- Date of high
- Jan 13, 2020
- Low since 2020
- $6.07
- Date of low
- Mar 23, 2020
- 52-week high
- $9.55
- 52-week low
- $8.10
- IPO year
- 2020
- Last close
- $9.08
BSBK returns
1 week
-0.11%
1 month
-0.98%
3 months
+0.44%
6 months
+6.07%
Year to date
+7.46%
1 year
+1.00%
3 years
+22.21%
5 years
-12.10%
BSBK price return, excluding dividends.
BSBK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.08 | +5.21% |
| 2025 | 8.63 | +13.55% |
| 2024 | 7.60 | -5.59% |
| 2023 | 8.05 | -28.00% |
| 2022 | 11.18 | +9.82% |
| 2021 | 10.18 | +14.25% |
| 2020* | 8.91 | -23.39% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
BSBK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.08 | 9.08 | 9.08 | 9.08 | +0.11% | |
| 9.07 | 9.17 | 9.07 | 9.07 | -1.09% | |
| 9.07 | 9.18 | 9.07 | 9.17 | +1.21% | |
| 9.17 | 9.17 | 9.03 | 9.06 | -0.22% | |
| 9.10 | 9.10 | 9.08 | 9.08 | -0.11% | |
| 9.12 | 9.12 | 9.06 | 9.09 | +0.33% | |
| 9.08 | 9.08 | 9.05 | 9.06 | +0.11% | |
| 9.11 | 9.11 | 9.05 | 9.05 | 0.00% | |
| 9.11 | 9.20 | 9.05 | 9.05 | -0.55% | |
| 9.11 | 9.16 | 9.10 | 9.10 | -0.16% | |
| 9.01 | 9.12 | 9.01 | 9.12 | +1.17% | |
| 9.10 | 9.18 | 9.01 | 9.01 | -1.26% | |
| 9.19 | 9.19 | 9.06 | 9.13 | -0.79% | |
| 9.20 | 9.20 | 9.20 | 9.20 | -0.02% | |
| 9.07 | 9.20 | 9.06 | 9.20 | -0.43% | |
| 9.07 | 9.24 | 9.06 | 9.24 | +1.43% | |
| 9.11 | 9.11 | 9.02 | 9.11 | +1.11% | |
| 9.11 | 9.14 | 9.01 | 9.01 | -0.44% | |
| 9.11 | 9.13 | 9.05 | 9.05 | -1.74% | |
| 9.14 | 9.21 | 9.06 | 9.21 | +1.77% | |
| 9.07 | 9.13 | 9.05 | 9.05 | -0.98% | |
| 9.17 | 9.23 | 9.14 | 9.14 | -0.33% | |
| 9.21 | 9.33 | 9.16 | 9.17 | -1.40% | |
| 9.20 | 9.54 | 9.20 | 9.30 | +1.36% | |
| 9.07 | 9.21 | 9.07 | 9.18 | +1.38% | |
| 9.25 | 9.25 | 9.05 | 9.05 | 0.00% | |
| 9.12 | 9.26 | 9.05 | 9.05 | -0.55% | |
| 9.12 | 9.19 | 9.10 | 9.10 | -0.66% | |
| 9.12 | 9.28 | 9.10 | 9.16 | -0.97% | |
| 9.15 | 9.25 | 9.15 | 9.25 | +1.43% | |
| 9.35 | 9.35 | 9.10 | 9.12 | -1.14% | |
| 9.26 | 9.37 | 9.14 | 9.23 | -0.91% | |
| 9.21 | 9.41 | 9.12 | 9.31 | +0.98% | |
| 9.19 | 9.22 | 9.14 | 9.22 | 0.00% | |
| 9.21 | 9.34 | 9.13 | 9.22 | -2.23% | |
| 9.34 | 9.43 | 9.19 | 9.43 | +1.95% | |
| 9.27 | 9.42 | 9.25 | 9.25 | +0.85% | |
| 9.30 | 9.44 | 9.10 | 9.17 | -0.84% | |
| 9.06 | 9.33 | 9.06 | 9.25 | +1.87% | |
| 9.10 | 9.15 | 9.08 | 9.08 | 0.00% | |
| 8.98 | 9.10 | 8.98 | 9.08 | -0.11% | |
| 9.09 | 9.10 | 8.98 | 9.09 | +1.34% | |
| 9.17 | 9.17 | 8.93 | 8.97 | -0.44% | |
| 9.08 | 9.17 | 8.94 | 9.01 | +0.67% | |
| 8.99 | 9.00 | 8.94 | 8.95 | +0.22% | |
| 8.98 | 9.07 | 8.92 | 8.93 | -0.11% | |
| 9.15 | 9.15 | 8.90 | 8.94 | -0.67% | |
| 9.08 | 9.55 | 8.99 | 9.00 | -0.88% | |
| 9.08 | 9.08 | 8.95 | 9.08 | +0.33% | |
| 9.04 | 9.05 | 8.98 | 9.05 | +0.11% | |
| 8.86 | 9.14 | 8.82 | 9.04 | +2.03% | |
| 8.99 | 9.01 | 8.86 | 8.86 | -1.45% | |
| 9.04 | 9.04 | 8.92 | 8.99 | +0.45% | |
| 9.03 | 9.05 | 8.93 | 8.95 | -1.00% | |
| 8.99 | 9.10 | 8.94 | 9.04 | +1.23% | |
| 9.05 | 9.09 | 8.93 | 8.93 | -1.33% | |
| 8.91 | 9.14 | 8.91 | 9.05 | +1.57% | |
| 9.14 | 9.14 | 8.91 | 8.91 | -1.55% | |
| 9.20 | 9.20 | 9.01 | 9.05 | +0.33% | |
| 8.99 | 9.15 | 8.90 | 9.02 | +0.45% | |
| 9.02 | 9.06 | 8.88 | 8.98 | -0.55% | |
| 9.03 | 9.03 | 9.03 | 9.03 | 0.00% | |
| 9.03 | 9.09 | 9.03 | 9.03 | 0.00% | |
| 9.10 | 9.10 | 9.03 | 9.03 | -0.11% | |
| 9.09 | 9.10 | 9.04 | 9.04 | +0.11% | |
| 9.07 | 9.07 | 9.03 | 9.03 | 0.00% | |
| 9.07 | 9.07 | 9.03 | 9.03 | 0.00% | |
| 9.07 | 9.10 | 9.03 | 9.03 | 0.00% | |
| 9.06 | 9.06 | 9.03 | 9.03 | -0.33% | |
| 9.01 | 9.06 | 9.01 | 9.06 | -0.44% | |
| 9.01 | 9.10 | 9.01 | 9.10 | +0.78% | |
| 9.11 | 9.11 | 9.03 | 9.03 | -1.20% | |
| 9.11 | 9.14 | 9.08 | 9.14 | 0.00% | |
| 9.07 | 9.14 | 9.07 | 9.14 | +0.66% | |
| 9.09 | 9.11 | 9.07 | 9.08 | -0.55% | |
| 9.14 | 9.15 | 8.94 | 9.13 | 0.00% | |
| 9.04 | 9.13 | 9.01 | 9.13 | 0.00% | |
| 8.91 | 9.15 | 8.91 | 9.13 | +1.56% | |
| 9.05 | 9.14 | 8.97 | 8.99 | -0.99% | |
| 9.02 | 9.09 | 9.01 | 9.08 | -0.33% | |
| 9.12 | 9.15 | 9.04 | 9.11 | +0.89% | |
| 8.98 | 9.13 | 8.98 | 9.03 | -0.22% | |
| 9.02 | 9.14 | 8.96 | 9.05 | -0.11% | |
| 8.91 | 9.08 | 8.91 | 9.06 | +1.68% | |
| 8.94 | 8.99 | 8.83 | 8.91 | -0.45% | |
| 8.92 | 9.03 | 8.90 | 8.95 | -0.22% | |
| 9.18 | 9.18 | 8.90 | 8.97 | +0.45% | |
| 8.84 | 9.25 | 8.84 | 8.93 | +0.22% | |
| 9.29 | 9.29 | 8.91 | 8.91 | -0.89% | |
| 9.00 | 9.14 | 8.96 | 8.99 | -0.77% | |
| 8.60 | 9.20 | 8.60 | 9.06 | +5.84% | |
| 8.41 | 8.61 | 8.41 | 8.56 | +1.90% | |
| 8.41 | 8.46 | 8.40 | 8.40 | -0.12% | |
| 8.46 | 8.46 | 8.41 | 8.41 | 0.00% | |
| 8.43 | 8.53 | 8.41 | 8.41 | -0.12% | |
| 8.40 | 8.48 | 8.36 | 8.42 | +0.24% | |
| 8.40 | 8.47 | 8.26 | 8.40 | -1.18% | |
| 8.44 | 8.60 | 8.44 | 8.50 | +0.35% | |
| 8.49 | 8.49 | 8.40 | 8.47 | +0.83% | |
| 8.34 | 8.46 | 8.34 | 8.40 | -0.36% | |
| 8.39 | 8.49 | 8.39 | 8.43 | -0.82% | |
| 8.57 | 8.57 | 8.43 | 8.50 | -0.82% | |
| 8.48 | 8.58 | 8.46 | 8.57 | +1.06% | |
| 8.56 | 8.56 | 8.48 | 8.48 | -0.82% | |
| 8.48 | 8.57 | 8.38 | 8.55 | +0.94% | |
| 8.48 | 8.55 | 8.34 | 8.47 | -0.41% | |
| 8.56 | 8.60 | 8.43 | 8.51 | -0.53% | |
| 8.47 | 8.60 | 8.26 | 8.55 | +1.91% | |
| 8.37 | 8.55 | 8.35 | 8.39 | -0.15% | |
| 8.37 | 8.58 | 8.37 | 8.40 | +2.35% | |
| 8.58 | 8.60 | 8.18 | 8.21 | -3.54% | |
| 8.26 | 8.55 | 8.26 | 8.51 | +3.04% | |
| 8.49 | 8.49 | 8.26 | 8.26 | -1.08% | |
| 8.52 | 8.54 | 8.32 | 8.35 | -0.71% | |
| 8.51 | 8.52 | 8.41 | 8.41 | -0.47% | |
| 8.48 | 8.50 | 8.42 | 8.45 | +0.36% | |
| 8.20 | 8.58 | 8.20 | 8.42 | -0.71% | |
| 8.48 | 8.59 | 8.47 | 8.48 | +0.41% | |
| 8.51 | 8.55 | 8.33 | 8.45 | +0.54% | |
| 8.54 | 8.59 | 8.40 | 8.40 | -1.52% | |
| 8.54 | 8.59 | 8.31 | 8.53 | -0.23% | |
| 8.27 | 8.67 | 8.27 | 8.55 | -0.12% | |
| 8.68 | 8.68 | 8.49 | 8.56 | 0.00% | |
| 8.68 | 8.70 | 8.50 | 8.56 | +0.71% | |
| 8.65 | 8.65 | 8.45 | 8.50 | -0.23% | |
| 8.50 | 8.64 | 8.50 | 8.52 | -0.47% | |
| 8.73 | 8.73 | 8.55 | 8.56 | +0.23% | |
| 8.51 | 8.66 | 8.51 | 8.54 | -1.27% | |
| 8.37 | 8.73 | 8.26 | 8.65 | -0.69% | |
| 8.71 | 8.71 | 8.71 | 8.71 | 0.00% | |
| 8.66 | 8.74 | 8.27 | 8.71 | -0.46% | |
| 8.48 | 8.76 | 8.48 | 8.75 | 0.00% | |
| 8.50 | 8.75 | 8.50 | 8.75 | +2.94% | |
| 8.35 | 8.50 | 8.33 | 8.50 | +1.92% | |
| 8.24 | 8.43 | 8.18 | 8.34 | +1.09% | |
| 8.25 | 8.25 | 8.20 | 8.25 | -0.60% | |
| 8.27 | 8.32 | 8.22 | 8.30 | -0.84% | |
| 8.22 | 8.38 | 8.21 | 8.37 | +0.72% | |
| 8.22 | 8.37 | 8.20 | 8.31 | -0.84% | |
| 8.22 | 8.55 | 8.22 | 8.38 | +1.95% | |
| 8.20 | 8.23 | 8.15 | 8.22 | +0.24% | |
| 8.19 | 8.23 | 8.19 | 8.20 | +0.61% | |
| 8.25 | 8.26 | 8.15 | 8.15 | -0.97% | |
| 8.28 | 8.28 | 8.23 | 8.23 | -0.96% | |
| 8.33 | 8.33 | 8.30 | 8.31 | -0.12% | |
| 8.32 | 8.32 | 8.30 | 8.32 | -0.12% | |
| 8.32 | 8.33 | 8.31 | 8.33 | 0.00% | |
| 8.36 | 8.39 | 8.31 | 8.33 | -1.19% | |
| 8.43 | 8.43 | 8.34 | 8.43 | -0.35% | |
| 8.23 | 8.46 | 8.20 | 8.46 | +2.05% | |
| 8.39 | 8.39 | 8.25 | 8.29 | -1.03% | |
| 8.30 | 8.38 | 8.30 | 8.38 | +0.92% | |
| 8.30 | 8.34 | 8.30 | 8.30 | -0.12% | |
| 8.39 | 8.41 | 8.20 | 8.31 | -1.19% | |
| 8.50 | 8.50 | 8.40 | 8.41 | -0.94% | |
| 8.40 | 8.50 | 8.40 | 8.49 | -0.59% | |
| 8.54 | 8.54 | 8.54 | 8.54 | +1.43% | |
| 8.53 | 8.53 | 8.40 | 8.42 | -0.36% | |
| 8.40 | 8.54 | 8.40 | 8.45 | +0.48% | |
| 8.45 | 8.50 | 8.40 | 8.41 | -1.75% | |
| 8.40 | 8.56 | 8.40 | 8.56 | +1.90% | |
| 8.48 | 8.58 | 8.40 | 8.40 | -1.64% | |
| 8.58 | 8.58 | 8.54 | 8.54 | -0.64% | |
| 8.46 | 8.60 | 8.46 | 8.60 | +1.68% | |
| 8.67 | 8.67 | 8.45 | 8.45 | +0.04% | |
| 8.45 | 8.53 | 8.45 | 8.45 | -1.08% | |
| 8.54 | 8.54 | 8.54 | 8.54 | +0.73% | |
| 8.52 | 8.65 | 8.47 | 8.48 | -1.05% | |
| 8.57 | 8.57 | 8.57 | 8.57 | +1.42% | |
| 8.65 | 8.65 | 8.45 | 8.45 | 0.00% | |
| 8.69 | 8.69 | 8.45 | 8.45 | -0.59% | |
| 8.57 | 8.69 | 8.46 | 8.50 | -1.16% | |
| 8.58 | 8.69 | 8.46 | 8.60 | +0.70% | |
| 8.45 | 8.54 | 8.45 | 8.54 | +1.07% | |
| 8.45 | 8.45 | 8.45 | 8.45 | -0.66% | |
| 8.45 | 8.52 | 8.45 | 8.51 | -0.40% | |
| 8.61 | 8.61 | 8.45 | 8.54 | -0.93% | |
| 8.60 | 8.62 | 8.42 | 8.62 | 0.00% | |
| 8.43 | 8.62 | 8.40 | 8.62 | +2.62% | |
| 8.40 | 8.55 | 8.40 | 8.40 | -1.64% | |
| 8.40 | 8.62 | 8.40 | 8.54 | +1.30% | |
| 8.53 | 8.54 | 8.43 | 8.43 | +0.12% | |
| 8.40 | 8.63 | 8.40 | 8.42 | -2.37% | |
| 8.55 | 8.62 | 8.45 | 8.62 | +1.10% | |
| 8.63 | 8.64 | 8.53 | 8.53 | +0.71% | |
| 8.52 | 8.55 | 8.40 | 8.47 | +0.83% | |
| 8.64 | 8.64 | 8.40 | 8.40 | 0.00% | |
| 8.40 | 8.63 | 8.40 | 8.40 | -2.78% | |
| 8.51 | 8.64 | 8.45 | 8.64 | +2.37% | |
| 8.64 | 8.64 | 8.44 | 8.44 | -2.20% | |
| 8.63 | 8.63 | 8.63 | 8.63 | +1.29% | |
| 8.40 | 8.64 | 8.40 | 8.52 | 0.00% | |
| 8.63 | 8.64 | 8.45 | 8.52 | -1.27% | |
| 8.56 | 8.63 | 8.52 | 8.63 | +2.13% | |
| 8.33 | 8.48 | 8.28 | 8.45 | 0.00% | |
| 8.36 | 8.50 | 8.35 | 8.45 | -0.47% | |
| 8.36 | 8.50 | 8.36 | 8.49 | +0.12% | |
| 8.36 | 8.48 | 8.25 | 8.48 | +0.95% | |
| 8.35 | 8.44 | 8.35 | 8.40 | +1.34% | |
| 8.11 | 8.34 | 8.11 | 8.29 | +1.09% | |
| 8.21 | 8.35 | 8.19 | 8.20 | 0.00% | |
| 8.20 | 8.35 | 8.20 | 8.20 | +0.24% | |
| 8.21 | 8.23 | 8.13 | 8.18 | -0.23% | |
| 8.11 | 8.20 | 8.11 | 8.20 | +0.42% | |
| 8.20 | 8.20 | 8.11 | 8.17 | +0.18% | |
| 8.18 | 8.22 | 8.12 | 8.15 | -0.57% | |
| 8.16 | 8.25 | 8.16 | 8.20 | -0.04% | |
| 8.15 | 8.25 | 8.15 | 8.20 | +0.49% | |
| 8.12 | 8.20 | 8.12 | 8.16 | -0.24% | |
| 8.15 | 8.40 | 8.15 | 8.18 | +0.37% | |
| 8.29 | 8.29 | 8.14 | 8.15 | -1.69% | |
| 8.20 | 8.39 | 8.20 | 8.29 | -0.72% | |
| 8.26 | 8.45 | 8.26 | 8.35 | 0.00% | |
| 8.36 | 8.55 | 8.35 | 8.35 | -0.82% | |
| 8.55 | 8.55 | 8.42 | 8.42 | -0.54% | |
| 8.50 | 8.52 | 8.42 | 8.47 | +1.01% | |
| 8.46 | 8.46 | 8.38 | 8.38 | -0.24% | |
| 8.58 | 8.59 | 8.40 | 8.40 | -2.15% | |
| 8.31 | 8.59 | 8.31 | 8.59 | +1.00% | |
| 8.54 | 8.54 | 8.40 | 8.50 | +1.19% | |
| 8.54 | 8.54 | 8.26 | 8.40 | +1.71% | |
| 8.44 | 8.44 | 8.26 | 8.26 | -2.03% | |
| 8.37 | 8.43 | 8.27 | 8.43 | +0.52% | |
| 8.48 | 8.50 | 8.37 | 8.39 | -0.17% | |
| 8.38 | 8.45 | 8.38 | 8.40 | +0.48% | |
| 8.37 | 8.48 | 8.36 | 8.36 | -0.71% | |
| 8.37 | 8.49 | 8.25 | 8.42 | +0.24% | |
| 8.25 | 8.44 | 8.25 | 8.40 | -0.47% | |
| 8.41 | 8.75 | 8.30 | 8.44 | +0.84% | |
| 8.51 | 8.75 | 8.16 | 8.37 | -3.01% | |
| 8.65 | 8.69 | 8.10 | 8.63 | +0.94% | |
| 8.58 | 8.58 | 8.55 | 8.55 | -0.93% | |
| 8.63 | 8.63 | 8.63 | 8.63 | 0.00% | |
| 8.63 | 8.67 | 8.63 | 8.63 | -0.46% | |
| 8.67 | 8.67 | 8.66 | 8.67 | 0.00% | |
| 8.59 | 8.68 | 8.58 | 8.67 | -0.34% | |
| 8.69 | 8.70 | 8.52 | 8.70 | +1.75% | |
| 8.78 | 8.78 | 8.55 | 8.55 | 0.00% | |
| 8.61 | 8.94 | 8.52 | 8.55 | -2.20% | |
| 8.78 | 8.78 | 8.54 | 8.74 | -0.43% | |
| 8.74 | 8.78 | 8.57 | 8.78 | +0.92% | |
| 8.78 | 8.78 | 8.56 | 8.70 | +1.16% | |
| 8.72 | 8.78 | 8.60 | 8.60 | -0.34% | |
| 8.63 | 8.63 | 8.63 | 8.63 | -0.36% | |
| 8.78 | 8.78 | 8.66 | 8.66 | -1.34% | |
| 8.67 | 8.86 | 8.67 | 8.78 | -0.36% | |
| 8.88 | 8.95 | 8.72 | 8.81 | -2.11% | |
| 8.82 | 9.04 | 8.80 | 9.00 | 0.00% | |
| 8.94 | 9.07 | 8.79 | 9.00 | +0.11% | |
| 8.92 | 9.08 | 8.91 | 8.99 | -0.11% | |
| 8.79 | 9.07 | 8.79 | 9.00 | +0.11% | |
| 8.88 | 9.10 | 8.88 | 8.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BSBK chart for longer ranges.