1895 Bancorp of Wisconsin, Inc. (BCOW)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 25 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 4,000 |
| 24 Apr 2024 | 7.07 | 7.10 | 7.07 | 7.07 | 7.07 | 3,900 |
| 23 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 200 |
| 22 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 300 |
| 19 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 400 |
| 18 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 17 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 16 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 15 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 12 Apr 2024 | 6.88 | 7.00 | 6.88 | 7.00 | 7.00 | 5,600 |
| 11 Apr 2024 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | 2,500 |
| 10 Apr 2024 | 6.71 | 6.75 | 6.69 | 6.75 | 6.75 | 8,500 |
| 09 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1,200 |
| 08 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 05 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4,200 |
| 04 Apr 2024 | 6.71 | 6.82 | 6.70 | 6.80 | 6.80 | 28,100 |
| 03 Apr 2024 | 6.74 | 6.74 | 6.72 | 6.73 | 6.73 | 1,900 |
| 02 Apr 2024 | 6.78 | 6.78 | 6.75 | 6.76 | 6.76 | 3,300 |
| 01 Apr 2024 | 6.82 | 6.82 | 6.79 | 6.79 | 6.79 | 12,000 |
| 28 Mar 2024 | 6.75 | 6.86 | 6.75 | 6.82 | 6.82 | 1,700 |
| 27 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 800 |
| 26 Mar 2024 | 6.78 | 6.81 | 6.78 | 6.81 | 6.81 | 5,400 |
| 25 Mar 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 800 |
| 22 Mar 2024 | 6.80 | 6.93 | 6.80 | 6.93 | 6.93 | 10,000 |
| 21 Mar 2024 | 6.82 | 6.91 | 6.76 | 6.89 | 6.89 | 7,800 |
| 20 Mar 2024 | 6.77 | 6.94 | 6.77 | 6.86 | 6.86 | 1,300 |
| 19 Mar 2024 | 6.76 | 6.95 | 6.76 | 6.77 | 6.77 | 8,900 |
| 18 Mar 2024 | 7.03 | 7.03 | 6.76 | 6.76 | 6.76 | 2,900 |
| 15 Mar 2024 | 6.76 | 7.02 | 6.71 | 7.02 | 7.02 | 5,100 |
| 14 Mar 2024 | 6.81 | 6.81 | 6.70 | 6.76 | 6.76 | 9,000 |
| 13 Mar 2024 | 6.90 | 6.95 | 6.85 | 6.86 | 6.86 | 7,300 |
| 12 Mar 2024 | 6.86 | 6.88 | 6.84 | 6.86 | 6.86 | 7,400 |
| 11 Mar 2024 | 6.91 | 6.93 | 6.90 | 6.90 | 6.90 | 4,600 |
| 08 Mar 2024 | 7.05 | 7.06 | 6.91 | 6.91 | 6.91 | 7,300 |
| 07 Mar 2024 | 7.04 | 7.05 | 7.04 | 7.05 | 7.05 | 5,100 |
| 06 Mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 05 Mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 100 |
| 04 Mar 2024 | 7.24 | 7.24 | 6.95 | 7.00 | 7.00 | 10,100 |
| 01 Mar 2024 | 7.40 | 7.40 | 7.24 | 7.24 | 7.24 | 1,200 |
| 29 Feb 2024 | 7.40 | 7.40 | 7.24 | 7.24 | 7.24 | 13,300 |
| 28 Feb 2024 | 7.36 | 7.44 | 7.34 | 7.34 | 7.34 | 1,400 |
| 27 Feb 2024 | 7.50 | 7.56 | 7.36 | 7.36 | 7.36 | 3,200 |
| 26 Feb 2024 | 7.40 | 7.40 | 7.39 | 7.40 | 7.40 | 1,200 |
| 23 Feb 2024 | 7.65 | 7.65 | 7.31 | 7.50 | 7.50 | 14,500 |
| 22 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 21 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 20 Feb 2024 | 7.67 | 7.80 | 7.52 | 7.52 | 7.52 | 1,200 |
| 16 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 15 Feb 2024 | 7.80 | 7.83 | 7.80 | 7.80 | 7.80 | 2,200 |
| 14 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 400 |
| 13 Feb 2024 | 7.80 | 7.80 | 7.79 | 7.79 | 7.79 | 900 |
| 12 Feb 2024 | 7.89 | 7.89 | 7.80 | 7.80 | 7.80 | 1,500 |
| 09 Feb 2024 | 7.88 | 7.91 | 7.77 | 7.77 | 7.77 | 500 |
| 08 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 400 |
| 07 Feb 2024 | 7.76 | 7.79 | 7.76 | 7.79 | 7.79 | 300 |
| 06 Feb 2024 | 7.70 | 8.00 | 7.70 | 7.90 | 7.90 | 1,400 |
| 05 Feb 2024 | 8.10 | 8.10 | 7.60 | 7.61 | 7.61 | 5,200 |
| 02 Feb 2024 | 8.14 | 8.20 | 8.10 | 8.17 | 8.17 | 3,500 |
| 01 Feb 2024 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | 800 |
| 31 Jan 2024 | 8.20 | 8.30 | 8.11 | 8.11 | 8.11 | 38,100 |
| 30 Jan 2024 | 8.20 | 8.29 | 8.20 | 8.29 | 8.29 | 2,300 |
| 29 Jan 2024 | 8.17 | 8.20 | 8.10 | 8.10 | 8.10 | 2,700 |
| 26 Jan 2024 | 8.10 | 8.26 | 8.10 | 8.25 | 8.25 | 1,000 |
| 25 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 300 |
| 24 Jan 2024 | 8.03 | 8.04 | 8.02 | 8.03 | 8.03 | 900 |
| 23 Jan 2024 | 8.00 | 8.00 | 7.83 | 8.00 | 8.00 | 1,500 |
| 22 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 400 |
| 19 Jan 2024 | 7.59 | 8.30 | 7.50 | 8.19 | 8.19 | 8,500 |
| 18 Jan 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 300 |
| 17 Jan 2024 | 7.40 | 7.44 | 7.40 | 7.44 | 7.44 | 1,600 |
| 16 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 12 Jan 2024 | 7.10 | 7.25 | 7.10 | 7.10 | 7.10 | 26,200 |
| 11 Jan 2024 | 7.03 | 7.10 | 7.03 | 7.04 | 7.04 | 2,700 |
| 10 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 09 Jan 2024 | 7.10 | 7.10 | 6.92 | 7.05 | 7.05 | 6,500 |
| 08 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2,200 |
| 05 Jan 2024 | 7.15 | 7.15 | 7.02 | 7.06 | 7.06 | 14,300 |
| 04 Jan 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 400 |
| 03 Jan 2024 | 7.00 | 7.16 | 7.00 | 7.16 | 7.16 | 1,300 |
| 02 Jan 2024 | 6.90 | 7.01 | 6.89 | 7.00 | 7.00 | 700 |
| 29 Dec 2023 | 6.98 | 7.03 | 6.98 | 6.99 | 6.99 | 18,000 |
| 28 Dec 2023 | 7.03 | 7.09 | 6.99 | 7.08 | 7.08 | 17,000 |
| 27 Dec 2023 | 7.07 | 7.10 | 7.07 | 7.08 | 7.08 | 12,100 |
| 26 Dec 2023 | 7.05 | 7.07 | 7.03 | 7.07 | 7.07 | 9,200 |
| 22 Dec 2023 | 7.04 | 7.05 | 7.04 | 7.05 | 7.05 | 400 |
| 21 Dec 2023 | 7.04 | 7.05 | 7.04 | 7.05 | 7.05 | 3,500 |
| 20 Dec 2023 | 7.05 | 7.05 | 6.95 | 7.03 | 7.03 | 19,400 |
| 19 Dec 2023 | 7.06 | 7.07 | 6.87 | 7.05 | 7.05 | 12,800 |
| 18 Dec 2023 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 3,100 |
| 15 Dec 2023 | 6.85 | 6.89 | 6.72 | 6.72 | 6.72 | 1,400 |
| 14 Dec 2023 | 6.38 | 7.01 | 6.38 | 6.84 | 6.84 | 31,800 |
| 13 Dec 2023 | 6.25 | 6.32 | 6.24 | 6.26 | 6.26 | 16,000 |
| 12 Dec 2023 | 6.17 | 6.48 | 6.16 | 6.21 | 6.21 | 15,900 |
| 11 Dec 2023 | 6.33 | 6.33 | 6.15 | 6.20 | 6.20 | 11,900 |
| 08 Dec 2023 | 6.30 | 6.50 | 6.30 | 6.35 | 6.35 | 9,200 |
| 07 Dec 2023 | 6.27 | 6.32 | 6.27 | 6.32 | 6.32 | 700 |
| 06 Dec 2023 | 6.27 | 6.45 | 6.24 | 6.26 | 6.26 | 22,800 |
| 05 Dec 2023 | 6.34 | 6.35 | 6.32 | 6.35 | 6.35 | 2,300 |
| 04 Dec 2023 | 6.33 | 6.40 | 6.33 | 6.40 | 6.40 | 3,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.