1895 Bancorp of Wisconsin, Inc. (BCOW)
OTCMKTS · Delayed Price · Currency is USD
17.25
+6.19 (55.97%)
Jun 18, 2026, 3:52 PM EST
1895 Bancorp of Wisconsin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 11.20 | 17.30 | 11.09 | 17.10 | - | 54.61% | 54,700 |
| Jun 17, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.69% | 1,000 |
| Jun 16, 2026 | 11.00 | 11.00 | 10.80 | 10.88 | 10.88 | -1.04% | 3,074 |
| Jun 15, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.83% | 965 |
| Jun 12, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.37% | 484 |
| Jun 11, 2026 | 10.98 | 10.98 | 10.74 | 10.94 | 10.94 | 0.38% | 3,088 |
| Jun 10, 2026 | 10.90 | 10.90 | 10.75 | 10.90 | 10.90 | 0.93% | 500 |
| Jun 9, 2026 | 10.81 | 10.81 | 10.80 | 10.80 | 10.80 | -0.09% | 1,000 |
| Jun 8, 2026 | 10.80 | 10.81 | 10.75 | 10.81 | 10.81 | - | 2,173 |
| Jun 5, 2026 | 10.72 | 10.85 | 10.72 | 10.81 | 10.81 | -0.37% | 6,463 |
| Jun 4, 2026 | 10.85 | 10.85 | 10.83 | 10.85 | 10.85 | -0.11% | 2,199 |
| Jun 3, 2026 | 10.97 | 11.15 | 10.72 | 10.86 | 10.86 | -1.11% | 6,039 |
| Jun 2, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 2.56% | 103 |
| Jun 1, 2026 | 10.85 | 10.86 | 10.71 | 10.71 | 10.71 | -1.29% | 5,455 |
| May 29, 2026 | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | 0.09% | 2,235 |
| 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 |