1895 Bancorp of Wisconsin, Inc. (BCOW)
OTCMKTS
· Delayed Price · Currency is USD
9.95
0.00 (0.00%)
Jun 20, 2025, 3:48 PM EDT
1895 Bancorp of Wisconsin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 9.96 | 9.97 | 9.95 | 9.95 | 9.95 | - | 31,378 |
| Jun 18, 2025 | 9.97 | 9.97 | 9.95 | 9.95 | 9.95 | -0.40% | 2,351 |
| Jun 17, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 49 |
| Jun 16, 2025 | 9.95 | 10.00 | 9.95 | 9.99 | 9.99 | 0.40% | 12,336 |
| Jun 13, 2025 | 9.96 | 10.04 | 9.95 | 9.95 | 9.95 | -0.50% | 15,085 |
| Jun 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 32 |
| Jun 11, 2025 | 10.04 | 10.04 | 10.00 | 10.00 | 10.00 | 0.40% | 2,545 |
| Jun 10, 2025 | 10.05 | 10.05 | 9.96 | 9.96 | 9.96 | -0.99% | 18,940 |
| Jun 9, 2025 | 10.06 | 10.09 | 10.06 | 10.06 | 10.06 | -0.30% | 6,140 |
| Jun 6, 2025 | 10.10 | 10.10 | 10.05 | 10.09 | 10.09 | - | 5,690 |
| Jun 5, 2025 | 10.10 | 10.10 | 10.05 | 10.09 | 10.09 | 0.09% | 3,944 |
| Jun 4, 2025 | 10.00 | 10.10 | 10.00 | 10.08 | 10.08 | 1.73% | 3,715 |
| Jun 3, 2025 | 9.92 | 9.93 | 9.90 | 9.91 | 9.91 | -0.40% | 1,877 |
| Jun 2, 2025 | 9.95 | 9.97 | 9.91 | 9.95 | 9.95 | 0.51% | 5,636 |
| 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 |