1895 Bancorp of Wisconsin, Inc. (BCOW)
OTCMKTS · Delayed Price · Currency is USD
10.85
+0.01 (0.09%)
May 29, 2026, 1:32 PM EST
1895 Bancorp of Wisconsin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | - | - | 200 |
| May 27, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.09% | 202 |
| May 26, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.09% | 3,019 |
| May 22, 2026 | 10.85 | 10.85 | 10.84 | 10.84 | 10.84 | - | 3,161 |
| May 21, 2026 | 10.90 | 10.90 | 10.82 | 10.84 | 10.84 | -0.73% | 2,660 |
| May 20, 2026 | 10.79 | 10.92 | 10.79 | 10.92 | 10.92 | 2.00% | 8,300 |
| May 19, 2026 | 10.74 | 10.74 | 10.70 | 10.71 | 10.71 | 0.06% | 14,713 |
| May 18, 2026 | 10.73 | 10.73 | 10.70 | 10.70 | 10.70 | -0.35% | 9,614 |
| May 15, 2026 | 10.80 | 10.80 | 10.70 | 10.74 | 10.74 | 0.07% | 15,436 |
| May 14, 2026 | 10.70 | 10.75 | 10.52 | 10.73 | 10.73 | 0.75% | 25,644 |
| May 13, 2026 | 10.71 | 10.73 | 10.60 | 10.65 | 10.65 | -0.56% | 4,600 |
| May 12, 2026 | 10.73 | 10.73 | 10.71 | 10.71 | 10.71 | -0.37% | 500 |
| May 11, 2026 | 10.77 | 10.77 | 10.75 | 10.75 | 10.75 | -0.19% | 2,212 |
| May 8, 2026 | 10.90 | 10.90 | 10.77 | 10.77 | 10.77 | -0.74% | 12,573 |
| May 7, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.82% | 1,000 |
| May 6, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 102 |
| May 5, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 2,089 |
| May 4, 2026 | 10.85 | 10.94 | 10.85 | 10.94 | 10.94 | 0.37% | 400 |
| May 1, 2026 | 10.85 | 10.94 | 10.85 | 10.90 | 10.90 | 0.46% | 2,133 |
| Apr 30, 2026 | 10.85 | 10.99 | 10.85 | 10.85 | 10.85 | -0.09% | 24,962 |
| Apr 29, 2026 | 11.09 | 11.09 | 10.80 | 10.86 | 10.86 | -1.72% | 5,138 |
| Apr 28, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 108 |
| Apr 27, 2026 | 11.09 | 11.09 | 11.05 | 11.05 | 11.05 | - | 200 |
| Apr 24, 2026 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | - | 200 |
| Apr 23, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.45% | 100 |
| Apr 22, 2026 | 11.09 | 11.09 | 11.00 | 11.00 | 11.00 | -0.36% | 3,000 |
| Apr 20, 2026 | 11.00 | 11.14 | 11.00 | 11.04 | 11.04 | 0.36% | 2,683 |
| Apr 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 268 |
| Apr 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,950 |
| Apr 15, 2026 | 11.00 | 11.03 | 10.99 | 11.00 | 11.00 | - | 6,259 |
| Apr 14, 2026 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | 0.09% | 7,600 |
| Apr 13, 2026 | 10.99 | 11.00 | 10.99 | 10.99 | 10.99 | - | 633 |
| Apr 10, 2026 | 10.87 | 11.00 | 10.87 | 10.99 | 10.99 | 1.20% | 5,595 |
| Apr 9, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.91% | 100 |
| Apr 8, 2026 | 10.85 | 11.02 | 10.85 | 10.96 | 10.96 | -0.31% | 4,285 |
| Apr 7, 2026 | 10.85 | 11.00 | 10.80 | 10.99 | 10.99 | 1.28% | 12,264 |
| Apr 6, 2026 | 10.81 | 10.86 | 10.81 | 10.86 | 10.86 | -1.14% | 463 |
| Apr 2, 2026 | 10.75 | 10.98 | 10.75 | 10.98 | 10.98 | 2.14% | 200 |
| Apr 1, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.09% | 100 |
| Mar 31, 2026 | 10.75 | 10.76 | 10.75 | 10.76 | 10.76 | 0.09% | 200 |
| Mar 30, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 100 |
| Mar 27, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.38% | 100 |
| Mar 26, 2026 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | -0.09% | 1,900 |
| Mar 25, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.46% | 1,517 |
| Mar 24, 2026 | 10.90 | 11.00 | 10.90 | 10.96 | 10.96 | -0.09% | 7,789 |
| Mar 23, 2026 | 10.91 | 10.99 | 10.91 | 10.97 | 10.97 | 0.55% | 1,202 |
| Mar 20, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 2,039 |
| Mar 19, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.20% | 800 |
| Mar 18, 2026 | 11.00 | 11.00 | 10.93 | 10.93 | 10.93 | -0.62% | 1,100 |
| Mar 17, 2026 | 10.66 | 11.00 | 10.66 | 11.00 | 11.00 | 3.29% | 6,204 |