Brompton Split Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	14.23	14.33	13.75	13.75	13.75	-2.48%	39,840
Feb 11, 2026	14.29	14.44	14.05	14.10	14.10	-1.05%	27,973
Feb 10, 2026	14.11	14.34	14.11	14.25	14.25	0.92%	15,700
Feb 9, 2026	14.00	14.15	14.00	14.12	14.12	1.66%	49,669
Feb 6, 2026	13.70	13.92	13.70	13.89	13.89	1.68%	32,680
Feb 5, 2026	13.75	13.78	13.63	13.66	13.66	-0.65%	37,319
Feb 4, 2026	13.59	13.75	13.59	13.75	13.75	1.25%	26,775
Feb 3, 2026	13.45	13.60	13.45	13.58	13.58	1.27%	24,286
Feb 2, 2026	13.25	13.44	13.25	13.41	13.41	1.13%	41,861
Jan 30, 2026	13.31	13.69	13.24	13.26	13.26	-2.07%	17,840
Jan 29, 2026	13.49	13.59	13.41	13.54	13.44	0.97%	26,631
Jan 28, 2026	13.60	13.87	13.35	13.41	13.31	-1.32%	89,067
Jan 27, 2026	13.58	13.60	13.52	13.59	13.49	-0.07%	46,565
Jan 26, 2026	13.51	13.69	13.46	13.60	13.50	0.74%	40,876
Jan 23, 2026	13.41	13.51	13.41	13.50	13.40	-0.52%	14,101
Jan 22, 2026	13.34	13.57	13.33	13.57	13.47	0.97%	16,814
Jan 21, 2026	13.36	13.45	13.16	13.44	13.34	1.05%	39,602
Jan 20, 2026	13.36	13.40	13.28	13.30	13.20	-0.37%	18,212
Jan 19, 2026	13.30	13.37	13.27	13.35	13.25	-0.60%	24,758
Jan 16, 2026	13.41	13.52	13.39	13.43	13.33	0.22%	22,794
Jan 15, 2026	13.40	13.44	13.30	13.40	13.30	0.68%	29,859
Jan 14, 2026	13.45	13.46	13.22	13.31	13.21	-1.04%	82,296
Jan 13, 2026	13.53	13.53	13.39	13.45	13.35	-0.44%	22,238
Jan 12, 2026	13.56	13.60	13.47	13.51	13.41	-0.37%	16,855
Jan 9, 2026	13.34	13.63	13.34	13.56	13.46	1.19%	87,763
Jan 8, 2026	13.42	13.45	13.35	13.40	13.30	0.15%	14,816
Jan 7, 2026	13.45	13.45	13.30	13.38	13.28	-0.96%	44,849
Jan 6, 2026	13.53	13.70	13.49	13.51	13.41	0.15%	71,684
Jan 5, 2026	13.37	13.49	13.30	13.49	13.39	1.20%	29,033
Jan 2, 2026	13.37	13.40	13.25	13.33	13.23	0.68%	26,622
Dec 31, 2025	13.39	13.40	13.20	13.24	13.14	-0.82%	16,016
Dec 30, 2025	13.25	13.38	13.25	13.35	13.15	0.60%	30,556
Dec 29, 2025	12.99	13.27	12.94	13.27	13.07	1.76%	57,925
Dec 24, 2025	13.06	13.10	12.98	13.04	12.85	-0.31%	12,855
Dec 23, 2025	12.92	13.10	12.86	13.08	12.89	1.24%	44,896
Dec 22, 2025	13.00	13.00	12.87	12.92	12.73	-0.54%	32,126
Dec 19, 2025	12.74	12.99	12.74	12.99	12.80	1.25%	43,485
Dec 18, 2025	12.82	12.85	12.76	12.83	12.64	1.02%	35,070
Dec 17, 2025	12.78	12.78	12.60	12.70	12.51	-0.31%	45,758
Dec 16, 2025	12.76	12.80	12.61	12.74	12.55	-0.62%	51,258
Dec 15, 2025	12.90	12.93	12.79	12.82	12.63	-0.08%	41,908
Dec 12, 2025	12.95	13.09	12.69	12.83	12.64	-0.39%	88,727
Dec 11, 2025	12.86	12.88	12.79	12.88	12.69	0.63%	16,366
Dec 10, 2025	12.49	12.81	12.45	12.80	12.61	2.07%	83,719
Dec 9, 2025	12.41	12.54	12.40	12.54	12.35	0.72%	33,985
Dec 8, 2025	12.50	12.54	12.41	12.45	12.27	-0.56%	52,128
Dec 5, 2025	12.45	12.53	12.44	12.52	12.33	0.48%	32,374
Dec 4, 2025	12.37	12.49	12.29	12.46	12.28	0.89%	82,115
Dec 3, 2025	12.27	12.44	12.25	12.35	12.17	0.08%	69,932
Dec 2, 2025	12.15	12.34	12.14	12.34	12.16	1.98%	48,698