Bogota Financial Corp. (BSBK) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
BSBK Historical Performance
Short-Term Returns
BSBK Stock Price Trajectory (2020–2026)
As of May 8, 2026, Bogota Financial Corp. (BSBK) trades at $8.55, representing a +24.3% return over the past year. The stock has delivered a -14.2% total return over five years (-3.0% 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 -28.6%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers NBTB (+5.6% 1Y), KRNY (+29.1% 1Y), and NFBK (+25.7% 1Y), BSBK has underperformed the peer group average. Compare BSBK vs NBTB →
BSBK Historical Price Data (2025–2026)
Showing 30 of 1,584 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 8.68 | 8.70 | 8.47 | 8.56 | 3K | +0.71% |
| 2026-04-14 | 8.65 | 8.65 | 8.45 | 8.50 | 6K | -0.23% |
| 2026-04-13 | 8.50 | 8.64 | 8.50 | 8.52 | 4K | -0.47% |
| 2026-04-10 | 8.59 | 8.73 | 8.54 | 8.56 | 3K | +0.23% |
| 2026-04-09 | 8.51 | 8.66 | 8.51 | 8.54 | 4K | -1.27% |
| 2026-04-08 | 8.37 | 8.73 | 8.26 | 8.65 | 8K | +1.29% |
| 2026-04-07 | 8.69 | 8.74 | 8.54 | 8.54 | 7K | -1.95% |
| 2026-04-06 | 8.64 | 8.74 | 8.27 | 8.71 | 6K | -0.46% |
| 2026-04-02 | 8.47 | 8.76 | 8.47 | 8.75 | 4K | 0.00% |
| 2026-04-01 | 8.50 | 8.75 | 8.50 | 8.75 | 7K | +2.94% |
| 2026-03-31 | 8.35 | 8.50 | 8.33 | 8.50 | 46K | +1.92% |
| 2026-03-30 | 8.24 | 8.43 | 8.18 | 8.34 | 13K | +1.09% |
| 2026-03-27 | 8.25 | 8.25 | 8.20 | 8.25 | 2K | -0.60% |
| 2026-03-26 | 8.27 | 8.32 | 8.22 | 8.30 | 2K | -0.84% |
See BSBK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BSBK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BSBK vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonBSBK — Frequently Asked Questions
Quick answers to the most common questions about buying BSBK stock.
How has BSBK stock performed recently?
BSBK returned +24.3% over the past year, beating its 5-year annualized CAGR of -3.0%. The stock trades below 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 +24.3% 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.