Brompton Split Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	14.66	14.66	14.66	14.66	-	0.34%	8,252
May 22, 2026	14.62	14.75	14.55	14.61	14.61	-0.14%	34,189
May 21, 2026	14.39	14.71	14.20	14.63	14.63	1.25%	47,144
May 20, 2026	13.89	14.48	13.83	14.45	14.45	4.86%	42,858
May 19, 2026	13.62	13.88	13.60	13.78	13.78	1.47%	42,418
May 15, 2026	13.65	13.70	13.52	13.58	13.58	-0.95%	18,638
May 14, 2026	13.41	13.71	13.41	13.71	13.71	2.54%	20,281
May 13, 2026	13.48	13.63	13.37	13.37	13.37	-1.04%	45,517
May 12, 2026	13.54	13.55	13.46	13.51	13.51	-0.22%	30,574
May 11, 2026	13.40	13.56	13.40	13.54	13.54	0.45%	25,717
May 8, 2026	13.33	13.52	13.33	13.48	13.48	1.13%	22,423
May 7, 2026	13.49	13.49	13.27	13.33	13.33	-0.45%	46,645
May 6, 2026	13.01	13.49	13.01	13.39	13.39	3.08%	101,455
May 5, 2026	12.98	13.11	12.98	12.99	12.99	-0.15%	19,126
May 4, 2026	13.23	13.25	13.00	13.01	13.01	-1.89%	48,272
May 1, 2026	13.30	13.35	13.14	13.26	13.26	-0.23%	43,309
Apr 30, 2026	13.11	13.29	12.95	13.29	13.29	2.78%	65,065
Apr 29, 2026	13.17	13.17	12.96	13.03	12.93	-0.15%	56,080
Apr 28, 2026	12.98	13.15	12.98	13.05	12.95	0.15%	10,796
Apr 27, 2026	13.00	13.03	12.94	13.03	12.93	0.31%	17,939
Apr 24, 2026	13.06	13.10	12.77	12.99	12.89	-0.84%	35,428
Apr 23, 2026	12.96	13.10	12.87	13.10	13.00	1.24%	32,292
Apr 22, 2026	13.24	13.24	12.90	12.94	12.84	-1.30%	23,724
Apr 21, 2026	13.14	13.20	12.92	13.11	13.01	0.54%	50,815
Apr 20, 2026	12.81	13.04	12.81	13.04	12.94	1.09%	71,563
Apr 17, 2026	12.72	13.00	12.70	12.90	12.80	2.71%	65,865
Apr 16, 2026	12.60	12.64	12.51	12.56	12.46	-0.40%	44,930
Apr 15, 2026	12.54	12.62	12.44	12.61	12.51	0.56%	115,916
Apr 14, 2026	12.44	12.55	11.99	12.54	12.44	1.29%	63,907
Apr 13, 2026	12.09	12.42	11.95	12.38	12.28	1.31%	52,789
Apr 10, 2026	11.96	12.30	11.96	12.22	12.13	2.26%	135,067
Apr 9, 2026	11.85	11.97	11.85	11.95	11.86	0.84%	71,140
Apr 8, 2026	11.96	11.96	11.76	11.85	11.76	2.16%	68,115
Apr 7, 2026	11.32	11.60	11.30	11.60	11.51	2.56%	33,674
Apr 6, 2026	11.25	11.50	11.25	11.31	11.22	0.98%	37,729
Apr 2, 2026	11.07	11.25	10.99	11.20	11.11	0.45%	99,761
Apr 1, 2026	10.98	11.15	10.98	11.15	11.06	2.01%	96,692
Mar 31, 2026	10.68	10.96	10.68	10.93	10.85	3.31%	24,831
Mar 30, 2026	10.75	10.81	10.59	10.68	10.50	-0.09%	34,222
Mar 27, 2026	10.82	10.82	10.59	10.69	10.51	-2.55%	82,517
Mar 26, 2026	11.29	11.29	10.80	10.97	10.78	-1.61%	60,346
Mar 25, 2026	11.30	11.31	11.13	11.15	10.96	1.27%	62,715
Mar 24, 2026	10.83	11.09	10.78	11.01	10.82	0.46%	36,419
Mar 23, 2026	10.76	11.06	10.70	10.96	10.77	3.20%	84,753
Mar 20, 2026	10.83	10.83	10.45	10.62	10.44	-1.67%	103,160
Mar 19, 2026	10.96	10.96	10.72	10.80	10.62	-1.82%	63,852
Mar 18, 2026	11.01	11.18	10.95	11.00	10.81	-0.99%	53,864
Mar 17, 2026	11.10	11.25	11.09	11.11	10.92	0.82%	82,315
Mar 16, 2026	10.97	11.07	10.85	11.02	10.83	0.36%	157,622
Mar 13, 2026	11.30	11.30	10.96	10.98	10.79	-2.66%	98,566