1895 Bancorp of Wisconsin, Inc. (BCOW)
OTCMKTS · Delayed Price · Currency is USD
11.17
-0.01 (-0.08%)
At close: Dec 19, 2025
1895 Bancorp of Wisconsin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 11.15 | 11.19 | 11.15 | 11.17 | 11.17 | -0.08% | 1,796 |
| Dec 18, 2025 | 11.15 | 11.20 | 11.15 | 11.18 | 11.18 | -0.19% | 2,491 |
| Dec 17, 2025 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | -0.18% | 456 |
| Dec 16, 2025 | 11.28 | 11.29 | 11.22 | 11.22 | 11.22 | 0.63% | 922 |
| Dec 15, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 113 |
| Dec 12, 2025 | 11.16 | 11.17 | 11.10 | 11.15 | 11.15 | -0.45% | 4,557 |
| Dec 11, 2025 | 11.00 | 11.29 | 11.00 | 11.20 | 11.20 | 1.82% | 18,563 |
| Dec 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 110 |
| Dec 9, 2025 | 11.00 | 11.00 | 10.89 | 11.00 | 11.00 | - | 4,240 |
| Dec 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.37% | 2,292 |
| Dec 5, 2025 | 10.94 | 11.00 | 10.91 | 10.96 | 10.96 | 0.17% | 6,250 |
| Dec 4, 2025 | 10.95 | 10.95 | 10.94 | 10.94 | 10.94 | -0.20% | 1,480 |
| Dec 3, 2025 | 10.85 | 10.96 | 10.85 | 10.96 | 10.96 | 1.03% | 2,698 |
| Dec 2, 2025 | 10.86 | 10.86 | 10.85 | 10.85 | 10.85 | - | 6,933 |
| Dec 1, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 428 |
| Nov 28, 2025 | 10.81 | 10.85 | 10.81 | 10.85 | 10.85 | -0.64% | 1,031 |
| Nov 26, 2025 | 10.85 | 10.92 | 10.85 | 10.92 | 10.92 | - | 201 |
| Nov 25, 2025 | 10.85 | 10.92 | 10.85 | 10.92 | 10.92 | 0.65% | 1,101 |
| Nov 24, 2025 | 10.84 | 10.92 | 10.84 | 10.85 | 10.85 | 0.28% | 7,619 |
| Nov 21, 2025 | 10.80 | 10.82 | 10.80 | 10.82 | 10.82 | 0.19% | 1,102 |
| Nov 20, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 168 |
| Nov 19, 2025 | 10.76 | 10.80 | 10.76 | 10.80 | 10.80 | 0.37% | 208 |
| Nov 18, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.61% | 101 |
| Nov 17, 2025 | 10.76 | 10.84 | 10.75 | 10.83 | 10.83 | 0.61% | 901 |
| Nov 14, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 196 |
| Nov 13, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.74% | 107 |
| Nov 12, 2025 | 10.75 | 10.84 | 10.75 | 10.84 | 10.84 | - | 254 |
| Nov 11, 2025 | 10.75 | 10.84 | 10.75 | 10.84 | 10.84 | 0.84% | 201 |
| Nov 10, 2025 | 10.60 | 10.80 | 10.60 | 10.75 | 10.75 | 1.42% | 3,363 |
| Nov 7, 2025 | 10.74 | 10.74 | 10.40 | 10.60 | 10.60 | 1.44% | 2,202 |
| Nov 6, 2025 | 10.38 | 10.48 | 10.38 | 10.45 | 10.45 | -0.29% | 4,233 |
| Nov 5, 2025 | 10.38 | 10.48 | 10.38 | 10.48 | 10.48 | 0.96% | 201 |
| Nov 4, 2025 | 10.25 | 10.38 | 10.25 | 10.38 | 10.38 | 1.07% | 749 |
| Nov 3, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 105 |
| Oct 31, 2025 | 10.15 | 10.38 | 10.15 | 10.27 | 10.27 | 1.18% | 1,760 |
| Oct 30, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.20% | 101 |
| Oct 29, 2025 | 10.30 | 10.30 | 10.15 | 10.17 | 10.17 | -1.26% | 1,401 |
| Oct 28, 2025 | 10.27 | 10.38 | 10.27 | 10.30 | 10.30 | 0.19% | 3,963 |
| Oct 27, 2025 | 10.15 | 10.38 | 10.13 | 10.28 | 10.28 | -0.96% | 3,782 |
| Oct 24, 2025 | 10.36 | 10.38 | 10.15 | 10.38 | 10.38 | - | 5,281 |
| Oct 23, 2025 | 10.57 | 10.57 | 10.38 | 10.38 | 10.38 | -1.80% | 2,868 |
| Oct 22, 2025 | 10.70 | 10.70 | 10.57 | 10.57 | 10.57 | -2.13% | 572 |
| Oct 21, 2025 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | -1.13% | 1,981 |
| Oct 20, 2025 | 10.89 | 10.92 | 10.89 | 10.92 | 10.92 | 0.30% | 242 |
| Oct 17, 2025 | 11.00 | 11.00 | 10.89 | 10.89 | 10.89 | -1.00% | 5,836 |
| Oct 16, 2025 | 10.85 | 11.05 | 10.85 | 11.00 | 11.00 | - | 3,102 |
| Oct 15, 2025 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | -0.18% | 608 |
| Oct 14, 2025 | 10.89 | 11.02 | 10.89 | 11.02 | 11.02 | 0.82% | 1,608 |
| Oct 10, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.28% | 306 |
| Oct 9, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -1.36% | 1,615 |