1895 Bancorp of Wisconsin, Inc. (BCOW)
OTCMKTS
· Delayed Price · Currency is USD
10.30
0.00 (0.00%)
Mar 28, 2025, 11:55 AM EST
1895 Bancorp of Wisconsin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.49 | 10.49 | 10.20 | 10.30 | 10.30 | - | 815 |
| Mar 27, 2025 | 10.49 | 10.49 | 10.30 | 10.30 | 10.30 | -1.72% | 2,071 |
| Mar 26, 2025 | 10.10 | 10.74 | 10.10 | 10.48 | 10.48 | 3.76% | 21,582 |
| Mar 25, 2025 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | 1.00% | 7,325 |
| Mar 24, 2025 | 9.98 | 10.00 | 9.97 | 10.00 | 10.00 | -0.99% | 9,633 |
| Mar 21, 2025 | 9.81 | 10.10 | 9.81 | 10.10 | 10.10 | 3.59% | 6,239 |
| Mar 20, 2025 | 9.76 | 9.76 | 9.75 | 9.75 | 9.75 | -1.02% | 2,342 |
| Mar 19, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 119 |
| Mar 18, 2025 | 9.82 | 9.90 | 9.80 | 9.85 | 9.85 | 0.41% | 7,252 |
| Mar 17, 2025 | 9.80 | 9.83 | 9.80 | 9.81 | 9.81 | 0.31% | 5,908 |
| Mar 14, 2025 | 9.78 | 9.84 | 9.78 | 9.78 | 9.78 | 1.24% | 8,904 |
| Mar 13, 2025 | 9.67 | 9.80 | 9.60 | 9.66 | 9.66 | -4.36% | 12,576 |
| Mar 12, 2025 | 9.69 | 10.10 | 9.40 | 10.10 | 10.10 | 4.77% | 14,778 |
| Mar 11, 2025 | 9.50 | 9.64 | 8.67 | 9.64 | 9.64 | 2.55% | 292,613 |
| Mar 10, 2025 | 9.00 | 9.90 | 9.00 | 9.40 | 9.40 | - | 111,193 |
| Mar 7, 2025 | 10.05 | 10.10 | 9.26 | 9.40 | 9.40 | -6.93% | 458,417 |
| Mar 6, 2025 | 10.08 | 10.10 | 10.01 | 10.10 | 10.10 | - | 4,591 |
| Mar 5, 2025 | 10.00 | 10.14 | 10.00 | 10.10 | 10.10 | -0.37% | 6,301 |
| Mar 4, 2025 | 10.14 | 10.14 | 10.00 | 10.14 | 10.14 | -0.02% | 12,083 |
| Mar 3, 2025 | 10.14 | 10.21 | 10.02 | 10.14 | 10.14 | - | 15,648 |
| Feb 28, 2025 | 10.00 | 10.14 | 9.99 | 10.14 | 10.14 | - | 16,874 |
| Feb 27, 2025 | 9.98 | 10.14 | 9.98 | 10.14 | 10.14 | - | 4,119 |
| Feb 26, 2025 | 10.10 | 10.27 | 9.95 | 10.14 | 10.14 | -0.39% | 11,462 |
| Feb 25, 2025 | 9.98 | 10.18 | 9.95 | 10.18 | 10.18 | 1.90% | 4,481 |
| Feb 24, 2025 | 10.10 | 10.40 | 9.88 | 9.99 | 9.99 | -0.30% | 257,497 |
| Feb 21, 2025 | 9.95 | 10.05 | 9.90 | 10.02 | 10.02 | 0.40% | 17,172 |
| Feb 20, 2025 | 9.97 | 10.06 | 9.95 | 9.98 | 9.98 | - | 25,321 |
| Feb 19, 2025 | 10.45 | 10.45 | 9.61 | 9.98 | 9.98 | 4.18% | 153,880 |
| Feb 18, 2025 | 9.67 | 9.98 | 9.58 | 9.58 | 9.58 | -2.74% | 9,358 |
| Feb 14, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.20% | 766 |
| Feb 13, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 2.18% | 695 |
| Feb 12, 2025 | 9.69 | 9.74 | 9.56 | 9.62 | 9.62 | -1.60% | 6,753 |
| Feb 11, 2025 | 9.70 | 9.91 | 9.70 | 9.78 | 9.78 | -1.95% | 1,938 |
| Feb 10, 2025 | 9.63 | 10.00 | 9.63 | 9.97 | 9.97 | 2.85% | 2,010 |
| Feb 7, 2025 | 9.54 | 9.69 | 9.54 | 9.69 | 9.69 | -2.47% | 2,206 |
| Feb 6, 2025 | 9.56 | 9.94 | 9.56 | 9.94 | 9.94 | 1.43% | 1,534 |
| Feb 5, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.10% | 883 |
| Feb 4, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 4.25% | 256 |
| Feb 3, 2025 | 9.37 | 9.90 | 9.37 | 9.41 | 9.41 | -3.88% | 22,177 |
| Jan 31, 2025 | 9.52 | 9.90 | 9.52 | 9.79 | 9.79 | -1.81% | 3,786 |
| Jan 30, 2025 | 9.95 | 9.99 | 9.66 | 9.97 | 9.97 | 0.71% | 4,635 |
| Jan 29, 2025 | 9.54 | 9.99 | 9.54 | 9.90 | 9.90 | 2.70% | 2,374 |
| Jan 28, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.52% | 962 |
| Jan 27, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -4.58% | 1,279 |
| Jan 24, 2025 | 9.70 | 10.13 | 9.70 | 10.05 | 10.05 | 2.87% | 4,548 |
| Jan 23, 2025 | 9.83 | 9.83 | 9.72 | 9.77 | 9.77 | 0.72% | 765 |
| Jan 22, 2025 | 9.52 | 10.00 | 9.52 | 9.70 | 9.70 | 0.73% | 9,119 |
| Jan 21, 2025 | 9.80 | 9.93 | 9.63 | 9.63 | 9.63 | 1.37% | 4,243 |
| Jan 17, 2025 | 9.50 | 9.99 | 9.50 | 9.50 | 9.50 | -5.00% | 3,721 |
| Jan 16, 2025 | 9.93 | 10.00 | 9.93 | 10.00 | 10.00 | -1.57% | 26,628 |