Brompton Split Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	10.75	10.81	10.65	10.71	-	0.19%	22,097
Mar 27, 2026	10.82	10.82	10.59	10.69	10.69	-2.55%	82,517
Mar 26, 2026	11.29	11.29	10.80	10.97	10.97	-1.61%	60,346
Mar 25, 2026	11.30	11.31	11.13	11.15	11.15	1.27%	62,715
Mar 24, 2026	10.83	11.09	10.78	11.01	11.01	0.46%	36,419
Mar 23, 2026	10.76	11.06	10.70	10.96	10.96	3.20%	84,753
Mar 20, 2026	10.83	10.83	10.45	10.62	10.62	-1.67%	103,160
Mar 19, 2026	10.96	10.96	10.72	10.80	10.80	-1.82%	63,852
Mar 18, 2026	11.01	11.18	10.95	11.00	11.00	-0.99%	53,864
Mar 17, 2026	11.10	11.25	11.09	11.11	11.11	0.82%	82,315
Mar 16, 2026	10.97	11.07	10.85	11.02	11.02	0.36%	157,622
Mar 13, 2026	11.30	11.30	10.96	10.98	10.98	-2.66%	98,566
Mar 12, 2026	11.57	11.57	11.24	11.28	11.28	-2.67%	39,486
Mar 11, 2026	11.70	11.70	11.49	11.59	11.59	-0.09%	19,240
Mar 10, 2026	11.34	11.70	11.34	11.60	11.60	3.02%	90,804
Mar 9, 2026	10.99	11.26	10.65	11.26	11.26	-0.71%	164,994
Mar 6, 2026	11.92	11.92	11.32	11.34	11.34	-5.89%	107,734
Mar 5, 2026	12.24	12.26	11.98	12.05	12.05	-1.71%	74,564
Mar 4, 2026	12.38	12.38	12.19	12.26	12.26	-0.41%	30,827
Mar 3, 2026	12.21	12.31	12.08	12.31	12.31	-1.60%	47,364
Mar 2, 2026	12.20	12.52	12.01	12.51	12.51	0.64%	56,263
Feb 27, 2026	12.74	12.75	12.43	12.43	12.43	-3.42%	95,934
Feb 26, 2026	12.85	12.95	12.75	12.87	12.77	0.23%	45,963
Feb 25, 2026	12.51	12.93	12.51	12.84	12.74	2.64%	47,853
Feb 24, 2026	12.72	12.73	12.32	12.51	12.41	1.23%	67,315
Feb 23, 2026	12.50	12.56	12.27	12.36	12.26	-1.00%	42,204
Feb 20, 2026	12.48	12.50	12.38	12.48	12.39	0.47%	48,669
Feb 19, 2026	12.45	12.48	12.32	12.43	12.33	-	83,359
Feb 18, 2026	12.23	12.49	12.23	12.43	12.33	2.33%	59,796
Feb 17, 2026	11.98	12.26	11.98	12.14	12.05	1.89%	127,398
Feb 13, 2026	11.86	11.92	11.80	11.92	11.82	4.01%	123,489
Feb 12, 2026	11.86	11.94	11.46	11.46	11.37	-2.49%	47,808
Feb 11, 2026	11.91	12.03	11.71	11.75	11.66	-1.05%	33,567
Feb 10, 2026	11.76	11.95	11.76	11.88	11.78	0.92%	18,840
Feb 9, 2026	11.67	11.79	11.67	11.77	11.68	1.66%	59,602
Feb 6, 2026	11.42	11.60	11.42	11.58	11.49	1.69%	39,216
Feb 5, 2026	11.46	11.48	11.36	11.38	11.29	-0.65%	44,782
Feb 4, 2026	11.33	11.46	11.33	11.46	11.37	1.25%	32,130
Feb 3, 2026	11.21	11.33	11.21	11.32	11.23	1.27%	29,143
Feb 2, 2026	11.04	11.20	11.04	11.18	11.09	1.13%	50,233
Jan 30, 2026	11.09	11.41	11.03	11.05	10.96	-2.07%	21,408
Jan 29, 2026	11.24	11.33	11.18	11.28	11.11	0.97%	31,957
Jan 28, 2026	11.33	11.56	11.13	11.18	11.01	-1.32%	106,880
Jan 27, 2026	11.32	11.33	11.27	11.33	11.15	-0.07%	55,878
Jan 26, 2026	11.26	11.41	11.22	11.33	11.16	0.74%	49,051
Jan 23, 2026	11.18	11.26	11.18	11.25	11.08	-0.51%	16,921
Jan 22, 2026	11.12	11.31	11.11	11.31	11.14	0.96%	20,176
Jan 21, 2026	11.13	11.21	10.97	11.20	11.03	1.06%	47,522
Jan 20, 2026	11.13	11.17	11.07	11.08	10.92	-0.38%	21,854
Jan 19, 2026	11.08	11.14	11.06	11.13	10.96	-0.60%	29,709