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 )

7.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2020 6.459 6.459 6.381 6.381 1,009 +0.11(+1.72%)
Apr 29, 2020 6.273 6.273 6.273 6.273 397 -0.15(-2.37%)
Apr 28, 2020 6.425 6.425 6.425 6.425 546 +0.16(+2.49%)
Apr 27, 2020 6.079 6.334 6.079 6.269 2,655 +0.30(+5.09%)
Apr 24, 2020 5.881 5.965 5.881 5.965 2,237 +0.08(+1.42%)
Apr 23, 2020 6.045 6.045 5.775 5.881 1,088 +0.08(+1.33%)
Apr 22, 2020 6.006 6.048 5.707 5.804 6,165 -0.20(-3.26%)
Apr 21, 2020 5.999 5.999 5.999 5.999 140 -0.41(-6.46%)
Apr 20, 2020 6.414 6.414 6.414 2 +0.00(+0.00%)
Apr 17, 2020 6.451 6.451 6.383 6.414 2,237 +0.03(+0.48%)
Apr 16, 2020 6.730 6.730 6.269 6.383 12,527 -0.34(-5.02%)
Apr 15, 2020 6.459 6.721 6.459 6.721 1,935 -0.12(-1.73%)
Apr 14, 2020 6.963 7.100 6.839 6.839 23,935 -0.01(-0.11%)
Apr 13, 2020 7.105 7.105 6.846 6.846 1,652 -0.00(-0.00%)
Apr 09, 2020 6.839 6.973 6.801 6.847 12,896 -0.03(-0.37%)
Apr 08, 2020 6.505 6.872 6.497 6.872 7,459 +0.03(+0.49%)
Apr 07, 2020 6.239 6.839 6.117 6.839 18,333 +0.49(+7.78%)
Apr 06, 2020 5.955 6.345 5.847 6.345 40,035 +0.62(+10.78%)
Apr 03, 2020 5.851 5.935 5.646 5.728 4,869 -0.19(-3.24%)
Apr 02, 2020 5.927 5.995 5.919 5.919 1,798 -0.07(-1.14%)
Apr 01, 2020 5.859 5.995 5.859 5.988 1,087 -0.01(-0.13%)
Mar 31, 2020 5.995 5.995 5.995 5.995 284 +0.00(+0.00%)
Mar 30, 2020 5.995 5.995 5.966 5.995 3,286 +0.05(+0.83%)
Mar 27, 2020 5.995 5.995 5.894 5.946 7,106 +0.00(+0.01%)
Mar 26, 2020 6.064 6.064 5.935 5.946 7,070 +0.10(+1.75%)
Mar 25, 2020 6.033 6.033 5.843 5.843 3,047 -0.20(-3.27%)
Mar 24, 2020 6.150 6.150 5.836 6.041 5,444 -0.04(-0.63%)
Mar 23, 2020 6.193 6.253 5.798 6.079 9,346 +0.41(+7.24%)
Mar 20, 2020 6.223 6.223 5.661 5.669 14,081 -1.01(-15.13%)
Mar 19, 2020 6.079 6.679 6.079 6.679 400 +0.78(+13.27%)
Mar 18, 2020 6.269 6.451 5.897 5.897 3,447 -0.65(-9.88%)
Mar 17, 2020 6.603 6.603 6.543 6.543 638 +0.16(+2.51%)
Mar 16, 2020 6.512 6.512 6.383 6.383 13,799 -0.34(-5.03%)
Mar 13, 2020 6.611 6.721 6.611 6.721 2,237 +0.22(+3.40%)
Mar 12, 2020 6.763 7.143 6.474 6.500 18,991 -0.51(-7.22%)
Mar 11, 2020 7.234 7.342 7.006 7.006 6,143 -0.57(-7.57%)
Mar 10, 2020 7.588 7.588 7.580 7.580 414 +0.28(+3.85%)
Mar 09, 2020 7.159 7.427 6.725 7.299 30,120 -0.42(-5.46%)
Mar 06, 2020 8.009 8.473 7.576 7.720 19,082 -0.64(-7.64%)
Mar 04, 2020 8.359 8.359 8.359 0 -0.38(-4.35%)
Mar 03, 2020 8.169 8.739 8.169 8.739 4,884 +0.27(+3.23%)
Mar 02, 2020 8.454 8.465 8.290 8.465 3,072 +0.21(+2.53%)
Feb 28, 2020 8.191 8.434 8.169 8.256 22,766 -0.01(-0.08%)
Feb 27, 2020 8.244 8.279 8.169 8.263 9,343 -0.28(-3.25%)
Feb 26, 2020 8.556 8.693 8.169 8.541 15,397 -0.20(-2.25%)
Feb 25, 2020 8.738 8.738 8.738 8.738 1,255 +0.15(+1.76%)
Feb 24, 2020 8.435 8.587 8.435 8.587 1,792 -0.05(-0.62%)
Feb 21, 2020 8.640 8.640 8.640 781 +0.00(+0.00%)
Feb 20, 2020 8.640 8.640 8.640 921 +0.00(+0.00%)
Feb 19, 2020 8.822 8.822 8.640 8.640 1,484 -0.21(-2.42%)
Feb 18, 2020 8.854 8.854 8.854 526 +0.00(+0.00%)
Feb 14, 2020 8.746 8.854 8.746 8.854 3,026 +0.28(+3.26%)
Feb 13, 2020 8.742 8.742 8.574 8.574 5,319 -0.32(-3.63%)
Feb 12, 2020 9.119 9.119 8.815 8.897 5,008 -0.11(-1.19%)
Feb 11, 2020 9.057 9.057 9.005 9.005 2,883 -0.05(-0.57%)
Feb 10, 2020 9.126 9.126 9.012 9.057 3,222 +0.01(+0.15%)
Feb 07, 2020 9.067 9.111 9.015 9.043 2,500 +0.04(+0.42%)
Feb 06, 2020 9.042 9.042 9.005 9.005 1,109 -0.02(-0.17%)
Feb 05, 2020 9.119 9.119 9.005 9.020 11,725 -0.02(-0.25%)
Feb 04, 2020 9.043 9.043 9.043 9.043 144 +0.04(+0.42%)
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.