1895 Bancorp of Wisconsin, Inc. (BCOW)
OTCMKTS · Delayed Price · Currency is USD
10.25
-0.05 (-0.49%)
Sep 11, 2025, 11:22 AM EDT
1895 Bancorp of Wisconsin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 10.73 | 10.73 | 10.25 | 10.25 | 10.25 | -0.49% | 2,917 |
| Sep 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | 672 |
| Sep 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% | 401 |
| Sep 8, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 1 |
| Sep 5, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 37 |
| Sep 4, 2025 | 10.30 | 10.55 | 10.27 | 10.55 | 10.55 | 2.93% | 12,229 |
| Sep 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 101 |
| Sep 2, 2025 | 10.30 | 10.30 | 10.24 | 10.25 | 10.25 | -0.13% | 2,697 |
| Aug 29, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.82% | 8,151 |
| Aug 28, 2025 | 10.52 | 10.52 | 10.15 | 10.18 | 10.18 | -3.05% | 20,225 |
| Aug 27, 2025 | 10.73 | 10.85 | 10.50 | 10.50 | 10.50 | -2.96% | 6,664 |
| Aug 26, 2025 | 11.20 | 11.20 | 10.82 | 10.82 | 10.82 | -1.19% | 5,119 |
| Aug 25, 2025 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -0.45% | 6,791 |
| Aug 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.46% | 130 |
| Aug 21, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.73% | 1,725 |
| Aug 20, 2025 | 11.15 | 11.15 | 11.03 | 11.03 | 11.03 | -1.52% | 1,201 |
| Aug 19, 2025 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | -0.44% | 2,291 |
| Aug 18, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 182 |
| Aug 15, 2025 | 11.27 | 11.27 | 11.25 | 11.25 | 11.25 | - | 610 |
| Aug 14, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.44% | 613 |
| Aug 13, 2025 | 11.03 | 11.30 | 11.03 | 11.30 | 11.30 | 0.89% | 3,907 |
| Aug 12, 2025 | 11.15 | 11.20 | 11.10 | 11.20 | 11.20 | 0.45% | 9,350 |
| Aug 11, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 102 |
| Aug 8, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.36% | 173 |
| Aug 7, 2025 | 11.17 | 11.32 | 11.09 | 11.19 | 11.19 | 0.36% | 15,889 |
| Aug 6, 2025 | 11.31 | 11.34 | 11.03 | 11.15 | 11.15 | -1.24% | 8,860 |
| Aug 5, 2025 | 11.31 | 11.36 | 11.21 | 11.29 | 11.29 | -0.35% | 3,020 |
| Aug 4, 2025 | 11.33 | 11.36 | 11.32 | 11.33 | 11.33 | - | 671 |
| Aug 1, 2025 | 11.30 | 11.39 | 11.15 | 11.33 | 11.33 | 0.27% | 12,554 |
| Jul 31, 2025 | 11.30 | 11.34 | 11.30 | 11.30 | 11.30 | 1.39% | 7,272 |
| Jul 30, 2025 | 11.29 | 11.33 | 11.15 | 11.15 | 11.15 | -0.49% | 8,503 |
| Jul 29, 2025 | 10.96 | 11.30 | 10.96 | 11.20 | 11.20 | 1.82% | 9,903 |
| Jul 28, 2025 | 10.70 | 11.01 | 10.70 | 11.00 | 11.00 | 2.90% | 14,406 |
| Jul 25, 2025 | 10.55 | 10.69 | 10.55 | 10.69 | 10.69 | 1.03% | 2,051 |
| Jul 24, 2025 | 10.52 | 10.58 | 10.50 | 10.58 | 10.58 | 1.64% | 4,783 |
| Jul 23, 2025 | 10.36 | 10.64 | 10.36 | 10.41 | 10.41 | 0.58% | 6,024 |
| Jul 22, 2025 | 10.65 | 10.65 | 10.35 | 10.35 | 10.35 | - | 601 |
| Jul 21, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.10% | 101 |
| Jul 18, 2025 | 10.49 | 10.49 | 10.36 | 10.36 | 10.36 | 0.10% | 10,621 |
| Jul 17, 2025 | 10.19 | 10.40 | 10.19 | 10.35 | 10.35 | - | 2,688 |
| Jul 16, 2025 | 10.48 | 10.48 | 10.18 | 10.35 | 10.35 | 0.98% | 6,942 |
| Jul 15, 2025 | 10.48 | 10.48 | 10.25 | 10.25 | 10.25 | -2.38% | 2,859 |
| Jul 14, 2025 | 10.50 | 10.68 | 10.50 | 10.50 | 10.50 | - | 5,510 |
| Jul 11, 2025 | 10.68 | 10.68 | 10.50 | 10.50 | 10.50 | -0.19% | 15,459 |
| Jul 10, 2025 | 10.16 | 10.52 | 10.16 | 10.52 | 10.52 | 3.41% | 30,363 |
| Jul 9, 2025 | 10.14 | 10.17 | 10.14 | 10.17 | 10.17 | 0.37% | 325 |
| Jul 8, 2025 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | -0.14% | 353 |
| Jul 7, 2025 | 10.10 | 10.22 | 10.10 | 10.15 | 10.15 | -0.78% | 2,141 |
| Jul 3, 2025 | 10.07 | 10.23 | 10.07 | 10.23 | 10.23 | 1.39% | 542 |
| Jul 2, 2025 | 10.17 | 10.20 | 10.09 | 10.09 | 10.09 | -1.08% | 3,944 |