Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Bogota Financial (BSBK) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free BSBK Stock Alerts
$6.73
-0.07 (-1.03%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial MediaSustainability

Bogota Financial Stock Price Performance

5 Day
Performance
-0.15%
1 Month
Performance
-1.03%
3 Month
Performance
-11.68%
6 Month
Performance
-5.61%
Year-To-Date
Performance
-16.40%
1 Year
Performance
-15.88%
Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

BSBK Stock Chart for Monday, May, 20, 2024

BSBK Chart by TradingView

Bogota Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$6.80$6.73
-1.03%		$6.80$6.509,490 shs$89.17 million
05/16/2024$6.74$6.80
+0.89%		$6.80$6.557,463 shs$90.07 million
05/15/2024$6.73$6.74
+0.15%		$6.87$6.5060,069 shs$89.31 million
05/14/2024$6.75$6.73
-0.30%		$6.79$6.566,224 shs$89.17 million
05/13/2024$6.79$6.75
-0.59%		$6.79$6.556,610 shs$89.44 million
05/10/2024$6.84$6.79
-0.73%		$6.81$6.5511,309 shs$89.97 million
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
05/09/2024$6.61$6.84
+3.46%		$6.84$6.71627 shs$90.63 million
05/08/2024$6.61$6.61
+0.02%		$6.76$6.611,134 shs$87.60 million
05/07/2024$6.55$6.61
+0.92%		$6.71$6.611,216 shs$87.58 million
05/06/2024$6.60$6.55
-0.76%		$6.79$6.553,257 shs$86.79 million
05/03/2024$6.55$6.60
+0.76%		$6.73$6.60526 shs$87.45 million
05/02/2024$6.80$6.55
-3.68%		$6.86$6.5521,486 shs$86.79 million
05/01/2024$6.77$6.80
+0.44%		$6.87$6.653,619 shs$90.10 million
04/30/2024$6.77$6.77$6.77$6.494,307 shs$89.70 million
04/29/2024$6.90$6.77
-1.88%		$6.83$6.608,045 shs$89.70 million
04/26/2024$6.85$6.90
+0.73%		$6.95$6.772,252 shs$91.43 million
04/25/2024$6.81$6.85
+0.59%		$7.03$6.761,900 shs$90.76 million
04/24/2024$6.74$6.81
+1.04%		$7.46$6.8021,555 shs$90.23 million
04/23/2024$6.63$6.74
+1.66%		$6.76$6.74278 shs$89.31 million
04/22/2024$6.80$6.63
-2.50%		$6.75$6.625,122 shs$87.85 million
04/19/2024$6.71$6.62
-1.34%		$6.80$6.601,449 shs$87.72 million
04/18/2024$6.70$6.71
+0.15%		$6.75$6.7115,631 shs$88.91 million
04/17/2024$6.71$6.70
-0.15%		$6.88$6.70233 shs$88.75 million
04/16/2024$6.70$6.71
+0.15%		$6.78$6.688,901 shs$88.91 million
04/15/2024$6.56$6.70
+2.13%		$6.78$6.5015,558 shs$88.78 million
04/12/2024$6.75$6.56
-2.81%		$6.72$6.563,617 shs$86.92 million
04/11/2024$6.69$6.75
+0.97%		$6.76$6.465,039 shs$89.44 million
04/10/2024$6.84$6.69
-2.27%		$6.82$6.692,715 shs$88.58 million
04/09/2024$6.75$6.84
+1.33%		$6.85$6.574,023 shs$90.63 million
04/08/2024$6.87$6.75
-1.75%		$6.85$6.70553 shs$89.44 million
04/05/2024$6.85$6.87
+0.29%		$6.87$6.823,831 shs$91.03 million
04/04/2024$6.82$6.85
+0.40%		$7.17$6.7386,047 shs$90.76 million
04/03/2024$7.24$6.82
-5.76%		$7.14$6.7632,918 shs$90.41 million
04/02/2024$7.22$7.24
+0.28%		$7.27$6.992,298 shs$96.51 million
04/01/2024$7.08$7.22
+1.98%		$7.22$7.002,536 shs$96.24 million
03/29/2024$7.08$7.08$7.08$7.08160 shs$94.38 million
03/28/2024$7.25$7.08
-2.28%		$7.08$7.08160 shs$94.38 million
03/27/2024$7.16$7.25
+1.19%		$7.25$7.21157 shs$96.58 million
03/26/2024$7.11$7.16
+0.70%		$7.20$7.061,302 shs$95.44 million
03/25/2024$7.37$7.11
-3.53%		$7.23$7.112,155 shs$94.78 million
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
03/22/2024$7.13$7.37
+3.37%		$7.37$7.131,306 shs$98.24 million
03/21/2024$7.16$7.13
-0.42%		$7.13$7.13434 shs$95.04 million
03/20/2024$7.16$7.16$7.16$7.16132 shs$95.44 million
03/19/2024$7.14$7.16
+0.28%		$7.35$7.162,786 shs$95.44 million
03/18/2024$7.30$7.14
-2.19%		$7.40$7.141,786 shs$95.18 million
03/15/2024$7.30$7.30$7.35$7.303,664 shs$97.31 million
03/14/2024$7.36$7.30
-0.82%		$7.38$7.123,548 shs$97.29 million
03/13/2024$7.32$7.36
+0.55%		$7.52$7.354,904 shs$98.09 million
03/12/2024$7.40$7.32
-1.08%		$7.35$7.301,787 shs$97.58 million
03/11/2024$7.40$7.40$7.49$7.40898 shs$98.64 million
03/08/2024$7.40$7.26
-1.89%		$7.40$7.26606 shs$96.78 million
03/07/2024$7.50$7.40
-1.33%		$7.48$7.387,658 shs$98.64 million
03/06/2024$7.60$7.50
-1.33%		$7.70$7.3110,668 shs$99.98 million
03/05/2024$7.70$7.60
-1.28%		$7.70$7.504,888 shs$101.33 million
03/04/2024$7.71$7.70
-0.06%		$7.80$7.702,963 shs$102.64 million
03/01/2024$7.70$7.70$7.80$7.701,432 shs$102.64 million
02/29/2024$7.78$7.70
-1.03%		$7.80$7.704,914 shs$102.64 million
02/28/2024$7.78$7.78$7.80$7.782,686 shs$103.71 million
02/27/2024$7.75$7.78
+0.39%		$7.85$7.655,507 shs$103.71 million
02/26/2024$7.87$7.75
-1.52%		$7.84$7.75375 shs$103.31 million
02/23/2024$7.60$7.87
+3.55%		$7.94$7.611,723 shs$104.91 million
02/22/2024$7.62$7.60
-0.26%		$7.64$7.6055 shs$101.31 million
02/21/2024$7.62$7.62$7.90$7.622,390 shs$101.58 million
02/20/2024$7.78$7.62
-2.06%		$7.90$7.622,390 shs$101.58 million
02/19/2024$7.78$7.78
+0.06%		$7.78$7.781,000 shs$103.71 million

Related Companies:
This page (NASDAQ:BSBK) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders