Brompton Split Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	12.60	12.66	12.50	12.66	12.66	0.64%	17,569
Nov 11, 2026	12.59	12.75	12.50	12.58	12.58	1.45%	35,463
Nov 10, 2026	12.73	12.76	12.36	12.40	12.40	-0.87%	57,658
Nov 9, 2026	12.41	12.68	12.32	12.51	12.51	2.99%	98,945
Nov 6, 2026	12.23	12.38	11.90	12.15	12.15	-0.07%	50,458
Nov 5, 2026	12.64	12.74	12.05	12.16	12.15	-3.40%	112,407
Nov 4, 2026	12.22	12.69	12.22	12.58	12.58	4.61%	88,891
Nov 3, 2026	12.05	12.25	12.03	12.03	12.03	-0.30%	101,641
Nov 2, 2026	11.94	12.25	11.94	12.06	12.06	1.92%	14,027
Oct 30, 2026	12.46	12.52	11.73	11.84	11.84	-2.76%	102,927
Oct 29, 2026	12.15	12.46	12.15	12.26	12.17	1.28%	32,872
Oct 28, 2026	12.22	12.22	11.97	12.11	12.02	-0.37%	17,816
Oct 27, 2026	11.96	12.18	11.96	12.16	12.06	1.98%	42,403
Oct 26, 2026	11.66	11.96	11.66	11.92	11.83	1.94%	46,337
Oct 23, 2026	11.86	11.86	11.44	11.69	11.60	-1.83%	10,114
Oct 22, 2026	11.76	11.92	11.63	11.91	11.82	0.23%	11,441
Oct 21, 2026	11.67	11.88	11.67	11.88	11.79	1.95%	36,603
Oct 20, 2026	11.41	11.66	11.35	11.66	11.57	2.56%	46,912
Oct 19, 2026	11.65	11.65	11.36	11.36	11.28	-1.26%	13,983
Oct 16, 2026	11.53	11.76	11.41	11.51	11.42	0.24%	31,087
Oct 15, 2026	11.26	11.65	11.21	11.48	11.40	2.68%	32,566
Oct 14, 2026	11.34	11.36	11.17	11.18	11.10	-2.61%	22,090
Oct 13, 2026	11.16	11.49	11.16	11.48	11.40	1.85%	56,370
Oct 9, 2026	11.19	11.27	11.11	11.27	11.19	2.48%	11,152
Oct 8, 2026	10.91	11.08	10.89	11.00	10.92	1.26%	36,127
Oct 7, 2026	11.39	11.39	10.86	10.86	10.78	-4.63%	46,809
Oct 6, 2026	11.14	11.45	11.11	11.39	11.31	2.12%	73,555
Oct 5, 2026	11.27	11.28	11.14	11.16	11.07	-0.89%	54,225
Oct 2, 2026	11.46	11.46	11.16	11.26	11.17	-0.16%	14,141
Oct 1, 2026	11.42	11.45	10.65	11.27	11.19	-2.29%	57,259
Sep 30, 2026	11.86	11.86	11.44	11.54	11.45	-2.08%	31,047
Sep 29, 2026	11.84	11.84	11.68	11.78	11.69	0.31%	18,789
Sep 28, 2026	11.78	12.02	11.78	11.84	11.66	-1.96%	13,340
Sep 25, 2026	11.65	12.08	11.65	12.07	11.89	3.67%	21,422
Sep 24, 2026	11.52	11.96	11.44	11.65	11.47	-0.23%	61,429
Sep 23, 2026	12.00	12.00	11.67	11.67	11.50	-3.31%	39,389
Sep 22, 2026	12.22	12.36	11.84	12.07	11.89	-1.63%	34,602
Sep 21, 2026	11.87	12.27	11.87	12.27	12.09	3.69%	41,043
Sep 18, 2026	11.61	11.84	11.61	11.84	11.66	1.01%	29,337
Sep 17, 2026	11.80	11.86	11.65	11.72	11.54	-	33,024
Sep 16, 2026	11.56	11.77	11.50	11.72	11.54	0.70%	97,848
Sep 15, 2026	11.43	11.66	11.43	11.64	11.46	0.16%	10,681
Sep 14, 2026	11.55	11.77	11.53	11.62	11.44	0.63%	30,924
Sep 11, 2026	11.53	11.86	11.53	11.55	11.37	0.63%	39,637
Sep 10, 2026	11.28	11.55	11.23	11.47	11.30	0.72%	47,701
Sep 9, 2026	11.64	11.64	11.11	11.39	11.22	-3.39%	44,943
Sep 8, 2026	11.99	11.99	11.68	11.79	11.61	-1.74%	42,022
Sep 4, 2026	11.87	12.00	11.87	12.00	11.82	0.99%	25,017
Sep 3, 2026	11.59	11.94	11.59	11.88	11.70	3.32%	68,915
Sep 2, 2026	11.18	11.55	11.18	11.50	11.33	2.85%	52,971