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 (%)
Jul 31, 2019 7.143 7.219 7.135 7.150 11,842 +0.03(+0.43%)
Jul 30, 2019 7.124 7.124 7.120 7.120 638 +0.08(+1.19%)
Jul 29, 2019 7.135 7.143 7.036 7.036 760 -0.11(-1.49%)
Jul 26, 2019 7.091 7.143 7.091 7.143 921 -0.00(-0.04%)
Jul 25, 2019 7.146 7.146 7.146 101 +0.00(+0.00%)
Jul 24, 2019 7.067 7.146 7.052 7.146 21,256 +0.08(+1.11%)
Jul 23, 2019 7.105 7.112 7.067 7.067 1,579 +0.14(+1.97%)
Jul 22, 2019 6.938 6.945 6.930 6.930 2,235 -0.16(-2.30%)
Jul 19, 2019 7.110 7.110 7.093 7.093 1,316 +0.20(+2.92%)
Jul 18, 2019 6.883 7.029 6.883 6.892 7,531 +0.02(+0.22%)
Jul 17, 2019 6.915 6.929 6.877 6.877 14,545 -0.04(-0.55%)
Jul 16, 2019 6.915 6.915 6.915 6.915 132 -0.08(-1.20%)
Jul 15, 2019 6.892 6.999 6.839 6.999 5,866 +0.12(+1.77%)
Jul 12, 2019 6.991 7.003 6.581 6.877 46,191 -0.11(-1.63%)
Jul 11, 2019 7.016 7.016 6.991 6.991 2,008 -0.03(-0.43%)
Jul 10, 2019 7.029 7.029 6.998 7.021 9,901 -0.05(-0.65%)
Jul 09, 2019 7.173 7.181 7.067 7.067 3,236 -0.02(-0.28%)
Jul 08, 2019 7.067 7.102 7.067 7.087 997 +0.06(+0.83%)
Jul 05, 2019 7.029 7.029 7.029 7.029 394 +0.00(+0.00%)
Jul 03, 2019 7.029 7.036 7.029 7.029 2,237 -0.15(-2.12%)
Jul 02, 2019 7.181 7.181 7.181 7.181 2,662 -0.04(-0.53%)
Jul 01, 2019 7.219 7.219 7.219 169 +0.00(+0.00%)
Jun 28, 2019 7.036 7.219 7.029 7.219 3,290 +0.19(+2.70%)
Jun 27, 2019 7.029 7.029 7.029 7.029 372 -0.01(-0.11%)
Jun 26, 2019 6.991 7.036 6.991 7.036 568 -0.03(-0.43%)
Jun 25, 2019 7.067 7.067 7.067 7.067 1,755 -0.04(-0.53%)
Jun 24, 2019 7.112 7.113 7.067 7.105 18,041 -0.01(-0.17%)
Jun 21, 2019 7.121 7.121 7.111 7.117 5,132 +0.01(+0.17%)
Jun 20, 2019 7.014 7.128 7.014 7.105 1,974 +0.00(+0.00%)
Jun 19, 2019 7.105 7.105 7.105 69 +0.00(+0.00%)
Jun 18, 2019 7.112 7.112 6.971 7.105 27,800 -0.08(-1.06%)
Jun 17, 2019 7.156 7.181 7.143 7.181 11,270 +0.04(+0.53%)
Jun 14, 2019 7.158 7.158 7.143 7.143 16,055 -0.04(-0.53%)
Jun 13, 2019 7.219 7.219 7.179 7.181 1,068 -0.04(-0.53%)
Jun 12, 2019 7.219 7.219 7.219 7.219 265 -0.01(-0.11%)
Jun 11, 2019 7.250 7.250 7.227 7.227 4,900 +0.01(+0.11%)
Jun 10, 2019 7.184 7.226 7.181 7.219 12,007 +0.04(+0.53%)
Jun 07, 2019 7.181 7.181 7.181 7.181 131 +0.00(+0.00%)
Jun 06, 2019 7.181 7.181 7.181 7.181 1,854 -0.02(-0.21%)
Jun 05, 2019 7.196 7.219 7.196 7.196 2,139 -0.01(-0.09%)
Jun 04, 2019 7.203 7.211 7.202 7.202 4,465 +0.02(+0.30%)
Jun 03, 2019 7.183 7.183 7.143 7.181 544 +0.04(+0.53%)
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%)
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.