Bogota Financial Corp.
BSBKNASDAQFinancial Services● Active
$8.97
+$0.04(+0.45%)
Market Cap$115303968
P/E Ratio—
52W High$9.5
52W Low$6.952
Bogota Financial Corp.（BSBK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bsbk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.75
Jan 12, 2023
-23.7% from here
5-Year Low5Y
$6.40
Jun 21, 2024
+40.2% from low
IPO Priceadj.
$11.59
Jan 16, 2020
-22.6% since IPO
1 Year Ago
$7.21
Jun 9, 2025
+24.4% in 1Y
5 Years Ago
$10.12
Jun 9, 2021
-11.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BSBK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.18 | $9.18 | $8.90 | $8.97 | $8.97 | 7K | -2.29% |
| Jun 5, 2026 | $8.84 | $9.25 | $8.84 | $8.93 | $8.93 | 29K | +1.02% |
| Jun 4, 2026 | $9.29 | $9.29 | $8.91 | $8.91 | $8.91 | 16K | -4.09% |
| Jun 3, 2026 | $8.99 | $9.14 | $8.96 | $8.99 | $8.99 | 36K | +0.00% |
| Jun 2, 2026 | $8.60 | $9.20 | $8.60 | $9.06 | $9.06 | 79K | +5.35% |
| Jun 1, 2026 | $8.41 | $8.61 | $8.41 | $8.56 | $8.56 | 78K | +1.78% |
| May 29, 2026 | $8.41 | $8.46 | $8.40 | $8.40 | $8.40 | 10K | -0.12% |
| May 28, 2026 | $8.46 | $8.46 | $8.41 | $8.41 | $8.41 | 19K | -0.59% |
| May 27, 2026 | $8.43 | $8.53 | $8.41 | $8.41 | $8.41 | 5K | -0.24% |
| May 26, 2026 | $8.40 | $8.48 | $8.36 | $8.42 | $8.42 | 26K | +0.24% |
| May 22, 2026 | $8.40 | $8.47 | $8.26 | $8.40 | $8.40 | 23K | +0.00% |
| May 21, 2026 | $8.44 | $8.60 | $8.44 | $8.50 | $8.50 | 10K | +0.71% |
| May 20, 2026 | $8.49 | $8.49 | $8.40 | $8.47 | $8.47 | 14K | -0.24% |
| May 19, 2026 | $8.34 | $8.46 | $8.34 | $8.40 | $8.40 | 19K | +0.72% |
| May 18, 2026 | $8.39 | $8.49 | $8.39 | $8.43 | $8.43 | 8K | +0.48% |
| May 15, 2026 | $8.57 | $8.57 | $8.43 | $8.50 | $8.50 | 10K | -0.82% |
| May 14, 2026 | $8.48 | $8.57 | $8.46 | $8.57 | $8.57 | 28K | +1.06% |
| May 13, 2026 | $8.56 | $8.56 | $8.48 | $8.48 | $8.48 | 13K | -0.93% |
| May 12, 2026 | $8.48 | $8.57 | $8.38 | $8.55 | $8.55 | 22K | +0.83% |
| May 11, 2026 | $8.48 | $8.55 | $8.34 | $8.47 | $8.47 | 17K | -0.12% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · BSBK
Jan 1 → Dec 31 · 6 years2026+4.8%$8.56 → $8.97
+4.8%
2025+12.7%$7.50 → $8.45
+12.7%
2024-5.7%$7.95 → $7.50
-5.7%
2023-30.4%$11.56 → $8.05
-30.4%
2022+10.6%$10.11 → $11.18
+10.6%
2021+0.5%$10.13 → $10.18
+0.5%
Best Year2025 · +12.7%
Worst Year2023 · -30.4%
Positive Years4 / 6
Avg Annual Return-1.3%
6Y Total Return-11.5%
6Y CAGR~-2.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in BSBK?
If you invested $1,000 in BSBK at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$774
Total Return-22.6%
CAGR~-4.2% / yr
Profit$-226
Based on Jan 16, 2020 · $11.59Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bogota Financial Corp.（BSBK）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $8.97。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BSBK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BSBK 历史股价FMP 日线复权 OHLCV