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 )

7.343 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 21, 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 (%)
May 31, 2019 7.170 7.170 7.143 7.143 394 +0.00(+0.00%)
May 30, 2019 7.150 7.169 7.143 7.143 8,551 +0.00(+0.00%)
May 29, 2019 7.112 7.143 7.112 7.143 21,077 +0.00(+0.06%)
May 28, 2019 7.112 7.138 7.112 7.138 5,319 +0.02(+0.23%)
May 24, 2019 7.122 7.122 7.122 7.122 2,632 +0.01(+0.14%)
May 23, 2019 7.144 7.144 7.112 7.112 6,426 -0.03(-0.43%)
May 22, 2019 7.150 7.150 7.143 7.143 6,698 -0.01(-0.11%)
May 21, 2019 7.143 7.150 7.143 7.150 12,226 +0.00(+0.06%)
May 20, 2019 7.146 7.146 7.146 3 +0.00(+0.00%)
May 17, 2019 7.219 7.219 7.143 7.146 14,344 -0.02(-0.27%)
May 16, 2019 7.219 7.219 7.158 7.166 2,705 -0.04(-0.53%)
May 15, 2019 7.150 7.204 7.150 7.204 4,471 +0.09(+1.28%)
May 14, 2019 7.219 7.219 7.112 7.112 9,011 -0.11(-1.56%)
May 13, 2019 7.257 7.257 7.219 7.225 12,832 -0.04(-0.60%)
May 09, 2019 7.269 7.269 7.269 0 -0.06(-0.76%)
May 07, 2019 7.325 7.325 7.325 0 +0.05(+0.73%)
May 06, 2019 7.318 7.333 7.272 7.272 1,293 -0.05(-0.71%)
May 03, 2019 7.324 7.324 7.324 11 +0.00(+0.00%)
May 02, 2019 7.333 7.333 7.324 7.324 13,294 +0.02(+0.29%)
May 01, 2019 7.302 7.302 7.302 34 +0.00(+0.00%)
Apr 30, 2019 7.356 7.365 7.273 7.302 28,337 -0.03(-0.41%)
Apr 29, 2019 7.325 7.333 7.325 7.333 3,861 +0.00(+0.00%)
Apr 26, 2019 7.333 7.363 7.333 7.333 1,842 -0.04(-0.52%)
Apr 25, 2019 7.371 7.371 7.371 7.371 438 +0.15(+2.03%)
Apr 24, 2019 7.224 7.224 7.224 100 +0.00(+0.00%)
Apr 23, 2019 7.219 7.224 7.214 7.224 15,374 -0.13(-1.78%)
Apr 22, 2019 7.356 7.356 7.356 65 +0.00(+0.00%)
Apr 18, 2019 7.318 7.356 7.318 7.356 789 +0.04(+0.52%)
Apr 17, 2019 7.333 7.333 7.318 7.318 596 -0.02(-0.31%)
Apr 16, 2019 7.295 7.355 7.295 7.340 41,278 -0.06(-0.82%)
Apr 12, 2019 7.401 7.401 7.401 0 +0.02(+0.31%)
Apr 11, 2019 7.409 7.409 7.378 7.378 1,864 +0.01(+0.10%)
Apr 10, 2019 7.333 7.378 7.333 7.371 3,726 +0.02(+0.31%)
Apr 09, 2019 7.356 7.356 7.348 7.348 876 -0.01(-0.10%)
Apr 08, 2019 7.432 7.432 7.331 7.356 2,708 -0.02(-0.21%)
Apr 05, 2019 7.371 7.371 7.371 15 +0.00(+0.00%)
Apr 04, 2019 7.371 7.371 7.371 7.371 3,561 -0.12(-1.55%)
Apr 03, 2019 7.523 7.523 7.485 7.487 4,737 -0.03(-0.42%)
Apr 02, 2019 7.519 7.519 7.519 101 +0.00(+0.00%)
Apr 01, 2019 7.409 7.523 7.318 7.519 11,924 +0.11(+1.49%)
Mar 29, 2019 7.325 7.508 7.325 7.409 3,553 +0.00(+0.00%)
Mar 28, 2019 7.339 7.409 7.339 7.409 1,885 +0.02(+0.21%)
Mar 27, 2019 7.371 7.394 7.371 7.394 1,514 +0.02(+0.31%)
Mar 26, 2019 7.333 7.371 7.330 7.371 4,370 +0.08(+1.04%)
Mar 25, 2019 7.297 7.321 7.295 7.295 6,224 -0.08(-1.13%)
Mar 22, 2019 7.371 7.378 7.340 7.378 2,368 +0.07(+0.94%)
Mar 21, 2019 7.401 7.401 7.295 7.310 9,926 +0.02(+0.21%)
Mar 20, 2019 7.388 7.388 7.295 7.295 3,593 -0.01(-0.10%)
Mar 19, 2019 7.439 7.439 7.302 7.302 4,233 +0.01(+0.10%)
Mar 18, 2019 7.310 7.342 7.295 7.295 10,555 +0.08(+1.05%)
Mar 15, 2019 7.576 7.584 7.219 7.219 55,403 -0.30(-4.04%)
Mar 14, 2019 7.523 7.584 7.508 7.523 22,835 +0.04(+0.51%)
Mar 13, 2019 7.553 7.561 7.485 7.485 21,849 -0.08(-1.01%)
Mar 12, 2019 7.515 7.584 7.515 7.561 27,792 +0.04(+0.50%)
Mar 11, 2019 7.386 7.523 7.340 7.523 31,253 +0.22(+3.02%)
Mar 08, 2019 7.296 7.394 7.296 7.302 13,818 -0.05(-0.62%)
Mar 07, 2019 7.401 7.401 7.295 7.348 10,345 -0.02(-0.21%)
Mar 06, 2019 7.295 7.409 7.295 7.363 11,894 -0.04(-0.51%)
Mar 05, 2019 7.408 7.417 7.295 7.401 22,032 +0.11(+1.46%)
Mar 04, 2019 7.386 7.401 7.295 7.295 10,839 -0.01(-0.10%)
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.