Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1895 Bancorp of Wisconsin Inc (NQ: BCOW )

7.140 -0.020 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 7.400 7.400 7.240 7.240 13,260 -0.10(-1.36%)
Feb 28, 2024 7.360 7.440 7.340 7.340 1,400 -0.02(-0.27%)
Feb 27, 2024 7.500 7.560 7.360 7.360 3,178 -0.04(-0.54%)
Feb 26, 2024 7.400 7.400 7.390 7.400 1,199 -0.10(-1.33%)
Feb 23, 2024 7.650 7.650 7.310 7.500 14,522 -0.02(-0.27%)
Feb 20, 2024 7.520 55 -0.28(-3.59%)
Feb 15, 2024 7.800 36 +0.03(+0.39%)
Feb 14, 2024 7.770 7.770 7.770 7.770 375 -0.02(-0.26%)
Feb 13, 2024 7.800 7.800 7.790 7.790 931 -0.01(-0.13%)
Feb 12, 2024 7.890 7.890 7.800 7.800 1,505 +0.03(+0.39%)
Feb 09, 2024 7.880 7.905 7.770 7.770 543 +0.17(+2.24%)
Feb 08, 2024 7.600 7.600 7.600 7.600 370 -0.19(-2.44%)
Feb 07, 2024 7.765 7.790 7.765 7.790 349 -0.11(-1.39%)
Feb 06, 2024 7.704 8.000 7.704 7.900 1,382 +0.29(+3.81%)
Feb 05, 2024 8.100 8.100 7.600 7.610 5,233 -0.56(-6.85%)
Feb 02, 2024 8.140 8.200 8.100 8.170 3,507 +0.07(+0.85%)
Feb 01, 2024 8.200 8.200 8.101 8.101 765 -0.01(-0.11%)
Jan 31, 2024 8.200 8.300 8.110 8.110 38,057 -0.18(-2.17%)
Jan 30, 2024 8.200 8.291 8.200 8.290 2,335 +0.19(+2.34%)
Jan 29, 2024 8.170 8.200 8.100 8.100 2,749 -0.15(-1.82%)
Jan 26, 2024 8.100 8.264 8.100 8.250 965 +0.15(+1.85%)
Jan 25, 2024 8.100 8.100 8.100 8.100 283 +0.07(+0.87%)
Jan 24, 2024 8.030 8.040 8.020 8.030 938 +0.03(+0.37%)
Jan 23, 2024 8.000 8.000 7.830 8.000 1,539 +0.10(+1.27%)
Jan 22, 2024 7.900 7.900 7.900 7.900 446 -0.29(-3.54%)
Jan 19, 2024 7.590 8.304 7.500 8.190 8,465 +0.73(+9.79%)
Jan 18, 2024 7.460 7.460 7.460 7.460 312 +0.02(+0.26%)
Jan 17, 2024 7.398 7.440 7.398 7.440 1,561 +0.34(+4.79%)
Jan 12, 2024 7.100 58 +0.06(+0.85%)
Jan 11, 2024 7.030 7.100 7.030 7.040 2,705 -0.01(-0.14%)
Jan 09, 2024 7.050 27 +0.05(+0.71%)
Jan 08, 2024 7.000 7.000 7.000 7.000 2,214 -0.06(-0.85%)
Jan 05, 2024 7.147 7.147 7.020 7.060 14,339 -0.10(-1.40%)
Jan 04, 2024 7.160 7.160 7.160 7.160 379 +0.00(+0.00%)
Jan 03, 2024 7.000 7.160 7.000 7.160 1,343 +0.16(+2.29%)
Jan 02, 2024 6.900 7.010 6.890 7.000 701 +0.01(+0.14%)
Dec 29, 2023 6.980 7.030 6.980 6.990 18,007 -0.09(-1.27%)
Dec 28, 2023 7.030 7.090 6.990 7.080 16,971 +0.00(+0.00%)
Dec 27, 2023 7.070 7.100 7.070 7.080 12,130 +0.01(+0.13%)
Dec 26, 2023 7.050 7.071 7.030 7.071 9,209 +0.02(+0.30%)
Dec 22, 2023 7.040 7.050 7.040 7.050 377 +0.00(+0.07%)
Dec 21, 2023 7.040 7.050 7.040 7.045 3,473 +0.01(+0.21%)
Dec 20, 2023 7.050 7.050 6.950 7.030 19,375 -0.02(-0.28%)
Dec 19, 2023 7.060 7.070 6.870 7.050 12,793 +0.15(+2.17%)
Dec 18, 2023 7.000 7.000 6.900 6.900 3,057 +0.18(+2.68%)
Dec 15, 2023 6.848 6.894 6.720 6.720 1,369 -0.12(-1.83%)
Dec 14, 2023 6.380 7.010 6.380 6.845 31,781 +0.58(+9.35%)
Dec 13, 2023 6.250 6.320 6.240 6.260 15,977 +0.05(+0.81%)
Dec 12, 2023 6.170 6.480 6.160 6.210 15,876 +0.01(+0.16%)
Dec 11, 2023 6.330 6.330 6.150 6.200 11,864 -0.15(-2.36%)
Dec 08, 2023 6.300 6.500 6.300 6.350 9,240 +0.03(+0.47%)
Dec 07, 2023 6.270 6.320 6.270 6.320 703 +0.06(+0.96%)
Dec 06, 2023 6.270 6.450 6.240 6.260 22,849 -0.09(-1.42%)
Dec 05, 2023 6.338 6.350 6.316 6.350 2,260 -0.05(-0.78%)
Dec 04, 2023 6.330 6.400 6.328 6.400 3,350 +0.10(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.