1895 Bancorp of Wisconsin, Inc. (BCOW)
OTCMKTS
· Delayed Price · Currency is USD
9.88
+0.09 (0.92%)
Apr 25, 2025, 9:33 AM EDT
1895 Bancorp of Wisconsin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |