1895 Bancorp of Wisconsin, Inc. (BCOW)
OTCMKTS
· Delayed Price · Currency is USD
9.90
0.00 (0.00%)
May 30, 2025, 12:11 PM EDT
1895 Bancorp of Wisconsin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.90 | 9.90 | 9.87 | 9.90 | 9.90 | - | 5,736 |
| May 29, 2025 | 9.95 | 9.95 | 9.89 | 9.90 | 9.90 | - | 4,120 |
| May 28, 2025 | 9.90 | 9.94 | 9.90 | 9.90 | 9.90 | -0.35% | 1,500 |
| May 27, 2025 | 9.95 | 9.95 | 9.91 | 9.94 | 9.94 | -1.44% | 5,005 |
| May 23, 2025 | 10.05 | 10.08 | 9.92 | 10.08 | 10.08 | 0.30% | 5,607 |
| May 22, 2025 | 9.95 | 10.08 | 9.95 | 10.05 | 10.05 | 0.50% | 3,053 |
| May 21, 2025 | 10.09 | 10.10 | 10.00 | 10.00 | 10.00 | -0.40% | 10,471 |
| May 20, 2025 | 10.01 | 10.05 | 10.01 | 10.04 | 10.04 | 0.16% | 3,661 |
| May 19, 2025 | 10.04 | 10.05 | 10.01 | 10.02 | 10.02 | -0.65% | 6,918 |
| May 16, 2025 | 10.01 | 10.09 | 10.01 | 10.09 | 10.09 | 0.90% | 527 |
| May 15, 2025 | 10.03 | 10.03 | 10.00 | 10.00 | 10.00 | -0.50% | 349 |
| May 14, 2025 | 10.10 | 10.10 | 10.00 | 10.05 | 10.05 | -2.14% | 4,280 |
| May 13, 2025 | 10.00 | 10.27 | 10.00 | 10.27 | 10.27 | 3.01% | 7,033 |
| May 12, 2025 | 9.86 | 10.00 | 9.86 | 9.97 | 9.97 | 0.61% | 8,403 |
| May 9, 2025 | 9.92 | 9.95 | 9.90 | 9.91 | 9.91 | -0.10% | 8,309 |
| May 8, 2025 | 10.08 | 10.10 | 9.88 | 9.92 | 9.92 | -1.10% | 6,591 |
| May 7, 2025 | 10.01 | 10.07 | 9.99 | 10.03 | 10.03 | -0.28% | 9,224 |
| May 6, 2025 | 9.98 | 10.08 | 9.98 | 10.06 | 10.06 | -0.42% | 3,401 |
| May 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 36 |
| May 2, 2025 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 3.06% | 2,427 |
| May 1, 2025 | 9.84 | 9.84 | 9.75 | 9.80 | 9.80 | - | 7,041 |
| Apr 30, 2025 | 9.84 | 9.86 | 9.80 | 9.80 | 9.80 | -0.10% | 8,360 |
| Apr 29, 2025 | 9.85 | 9.85 | 9.81 | 9.81 | 9.81 | -0.41% | 8,450 |
| Apr 28, 2025 | 9.87 | 9.87 | 9.84 | 9.85 | 9.85 | -0.20% | 7,260 |
| Apr 25, 2025 | 9.88 | 9.88 | 9.79 | 9.87 | 9.87 | 0.82% | 2,615 |
| Apr 24, 2025 | 9.96 | 9.98 | 9.79 | 9.79 | 9.79 | -1.90% | 3,609 |
| Apr 23, 2025 | 9.85 | 9.98 | 9.85 | 9.98 | 9.98 | 1.94% | 5,745 |
| Apr 22, 2025 | 9.79 | 9.80 | 9.73 | 9.79 | 9.79 | - | 13,267 |
| Apr 21, 2025 | 9.85 | 9.85 | 9.79 | 9.79 | 9.79 | -0.61% | 580 |
| Apr 17, 2025 | 9.88 | 9.88 | 9.84 | 9.85 | 9.85 | - | 1,179 |
| Apr 16, 2025 | 9.88 | 9.88 | 9.76 | 9.85 | 9.85 | 0.31% | 6,700 |
| Apr 15, 2025 | 9.85 | 9.94 | 9.82 | 9.82 | 9.82 | 0.72% | 8,720 |
| Apr 14, 2025 | 9.75 | 9.89 | 9.75 | 9.75 | 9.75 | - | 5,126 |
| Apr 11, 2025 | 9.90 | 9.90 | 9.75 | 9.75 | 9.75 | 0.52% | 7,570 |
| Apr 10, 2025 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | -2.90% | 291 |
| Apr 9, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 102 |
| Apr 8, 2025 | 9.95 | 9.99 | 9.70 | 9.99 | 9.99 | 0.91% | 3,123 |
| Apr 7, 2025 | 9.85 | 9.90 | 9.82 | 9.90 | 9.90 | 0.51% | 1,334 |
| Apr 4, 2025 | 10.00 | 10.00 | 9.71 | 9.85 | 9.85 | -1.50% | 8,359 |
| Apr 3, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -2.25% | 6,795 |
| Apr 2, 2025 | 10.11 | 10.25 | 10.11 | 10.23 | 10.23 | 0.39% | 18,488 |
| Apr 1, 2025 | 10.30 | 10.30 | 10.00 | 10.19 | 10.19 | -1.07% | 15,381 |
| Mar 31, 2025 | 10.29 | 10.49 | 10.29 | 10.30 | 10.30 | - | 5,294 |
| 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 |