Bogota Financial Corp. (BSBK) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +8.6%
- 3M
- +10.1%
- YTD
- +5.9%
- 1Y
- +14.2%
- 3Y
- +4.2%
- 5Y
- -2.2%
Loading 10-year price history...
BSBK Historical Performance
BSBK Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- -23.1%
- 2021 annual price return
- +15.0%
- 2022 annual price return
- +10.6%
- 2023 annual price return
- -29.1%
- 2024 annual price return
- -8.3%
- 2025 annual price return
- +12.7%
- 2026 annual price return
- -1.6%
BSBK Stock Price Trajectory (2020–2026)
As of June 29, 2026, Bogota Financial Corp. (BSBK) trades at $9.14, representing a +14.2% return over the past year. The stock has delivered a -10.9% total return over five years (-2.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $11.97 on January 16, 2020. From this peak, BSBK has corrected -23.6%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+18.9% 1Y), KRNY (+43.3% 1Y), and NFBK (+26.4% 1Y), BSBK has underperformed the peer group average. Compare BSBK vs NBTB →
BSBK Historical Price Data · from 2020
Rows 1–50 of 1,618| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 9.07 | 9.14 | 9.07 | 9.14 | 7K | +0.66% |
| 2026-06-25 | 9.09 | 9.11 | 9.07 | 9.08 | 437 | -0.55% |
| 2026-06-24 | 9.14 | 9.15 | 8.94 | 9.13 | 4K | 0.00% |
| 2026-06-23 | 9.03 | 9.13 | 9.01 | 9.13 | 2K | 0.00% |
| 2026-06-22 | 8.91 | 9.15 | 8.91 | 9.13 | 5K | +1.56% |
| 2026-06-18 | 9.04 | 9.14 | 8.97 | 8.99 | 21K | -0.99% |
| 2026-06-17 | 9.02 | 9.09 | 9.01 | 9.08 | 9K | -0.33% |
| 2026-06-16 | 9.12 | 9.15 | 9.08 | 9.11 | 9K | +0.89% |
| 2026-06-15 | 8.98 | 9.13 | 8.98 | 9.03 | 12K | -0.22% |
| 2026-06-12 | 9.02 | 9.14 | 8.96 | 9.05 | 15K | -0.11% |
| 2026-06-11 | 8.91 | 9.06 | 8.91 | 9.06 | 16K | +1.68% |
| 2026-06-10 | 8.94 | 9.00 | 8.83 | 8.91 | 23K | -0.45% |
| 2026-06-09 | 8.95 | 9.03 | 8.90 | 8.95 | 12K | -0.22% |
| 2026-06-08 | 9.18 | 9.18 | 8.90 | 8.97 | 7K | +0.45% |
| 2026-06-05 | 8.84 | 9.25 | 8.84 | 8.93 | 28K | +0.22% |
| 2026-06-04 | 9.29 | 9.29 | 8.91 | 8.91 | 16K | -0.89% |
| 2026-06-03 | 8.99 | 9.14 | 8.96 | 8.99 | 35K | -0.77% |
| 2026-06-02 | 8.60 | 9.20 | 8.60 | 9.06 | 79K | +5.84% |
| 2026-06-01 | 8.41 | 8.61 | 8.41 | 8.56 | 77K | +1.90% |
| 2026-05-29 | 8.41 | 8.46 | 8.40 | 8.40 | 10K | -0.12% |
| 2026-05-28 | 8.46 | 8.46 | 8.41 | 8.41 | 19K | 0.00% |
| 2026-05-27 | 8.43 | 8.53 | 8.41 | 8.41 | 5K | -0.12% |
| 2026-05-26 | 8.59 | 8.59 | 8.36 | 8.42 | 25K | +0.24% |
| 2026-05-22 | 8.47 | 8.47 | 8.26 | 8.40 | 23K | -1.18% |
| 2026-05-21 | 8.44 | 8.60 | 8.44 | 8.50 | 10K | +0.35% |
| 2026-05-20 | 8.49 | 8.49 | 8.40 | 8.47 | 14K | +0.83% |
| 2026-05-19 | 8.34 | 8.46 | 8.34 | 8.40 | 19K | -0.36% |
| 2026-05-18 | 8.39 | 8.49 | 8.39 | 8.43 | 8K | -0.82% |
| 2026-05-15 | 8.57 | 8.57 | 8.43 | 8.50 | 10K | -0.82% |
| 2026-05-14 | 8.48 | 8.57 | 8.46 | 8.57 | 28K | +1.06% |
| 2026-05-13 | 8.56 | 8.56 | 8.47 | 8.48 | 13K | -0.82% |
| 2026-05-12 | 8.46 | 8.56 | 8.38 | 8.55 | 22K | +0.94% |
| 2026-05-11 | 8.48 | 8.55 | 8.34 | 8.47 | 17K | -0.41% |
| 2026-05-08 | 8.56 | 8.60 | 8.43 | 8.51 | 17K | -0.53% |
| 2026-05-07 | 8.47 | 8.59 | 8.26 | 8.55 | 19K | +1.91% |
| 2026-05-06 | 8.37 | 8.55 | 8.35 | 8.39 | 10K | -0.15% |
| 2026-05-05 | 8.37 | 8.58 | 8.35 | 8.40 | 6K | +2.34% |
| 2026-05-04 | 8.58 | 8.60 | 8.20 | 8.21 | 32K | -3.54% |
| 2026-05-01 | 8.26 | 8.55 | 8.26 | 8.51 | 4K | +3.04% |
| 2026-04-30 | 8.48 | 8.49 | 8.26 | 8.26 | 17K | -1.08% |
| 2026-04-29 | 8.52 | 8.54 | 8.31 | 8.35 | 26K | -0.71% |
| 2026-04-28 | 8.51 | 8.53 | 8.41 | 8.41 | 7K | -0.47% |
| 2026-04-27 | 8.48 | 8.49 | 8.41 | 8.45 | 10K | +0.36% |
| 2026-04-24 | 8.20 | 8.58 | 8.20 | 8.42 | 4K | -0.71% |
| 2026-04-23 | 8.48 | 8.59 | 8.46 | 8.48 | 4K | +0.41% |
| 2026-04-22 | 8.51 | 8.54 | 8.33 | 8.45 | 4K | +0.54% |
| 2026-04-21 | 8.54 | 8.59 | 8.40 | 8.40 | 11K | -1.52% |
| 2026-04-20 | 8.54 | 8.59 | 8.31 | 8.53 | 9K | -0.23% |
| 2026-04-17 | 8.27 | 8.67 | 8.27 | 8.55 | 4K | -0.12% |
| 2026-04-16 | 8.53 | 8.68 | 8.49 | 8.56 | 7K | 0.00% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BSBK — Frequently Asked Questions
Quick answers to the most common questions about buying BSBK stock.
How has BSBK stock performed recently?
BSBK returned +14.2% over the past year, beating its 5-year annualized CAGR of -2.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BSBK's all-time high price?
Bogota Financial Corp. reached $11.97 on 2020-01-16. The 52-week high is $9.50. Current 1-year return of +14.2% places the stock closer to historical peaks.
Where can I download BSBK historical price data?
This page provides BSBK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.