Brompton Split Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	12.30	12.70	12.30	12.65	12.65	2.85%	48,156
Sep 1, 2026	12.55	12.55	12.12	12.30	12.30	-2.46%	70,851
Aug 31, 2026	12.80	12.80	12.50	12.61	12.61	-0.55%	48,685
Aug 28, 2026	12.84	12.86	12.71	12.78	12.68	0.55%	21,083
Aug 27, 2026	12.86	12.86	12.47	12.71	12.61	-1.32%	67,979
Aug 26, 2026	13.21	13.21	12.82	12.88	12.78	-0.85%	52,076
Aug 25, 2026	12.64	13.05	12.57	12.99	12.89	3.75%	89,824
Aug 24, 2026	12.29	12.66	12.00	12.52	12.42	0.64%	290,923
Aug 21, 2026	12.15	12.50	12.15	12.44	12.34	3.75%	99,788
Aug 20, 2026	13.03	13.03	11.66	11.99	11.90	-8.19%	415,832
Aug 19, 2026	13.61	13.61	12.91	13.06	12.96	-3.90%	87,082
Aug 18, 2026	14.02	14.02	13.52	13.59	13.48	-2.58%	43,549
Aug 17, 2026	14.04	14.17	13.93	13.95	13.84	-1.06%	46,748
Aug 14, 2026	13.90	14.14	13.89	14.10	13.99	1.59%	65,790
Aug 13, 2026	13.88	13.99	13.75	13.88	13.77	-	57,997
Aug 12, 2026	13.67	13.92	13.66	13.88	13.77	1.31%	73,039
Aug 11, 2026	13.66	13.77	13.57	13.70	13.59	0.66%	79,424
Aug 10, 2026	13.83	13.84	13.61	13.61	13.50	-1.31%	43,010
Aug 7, 2026	13.77	13.84	13.66	13.79	13.68	0.51%	48,002
Aug 6, 2026	13.66	13.82	13.60	13.72	13.61	0.44%	41,986
Aug 5, 2026	13.64	13.80	13.55	13.66	13.55	-0.07%	133,935
Aug 4, 2026	13.84	13.99	13.62	13.67	13.56	-0.80%	134,078
Jul 31, 2026	14.08	14.08	13.73	13.78	13.67	-0.29%	62,116
Jul 30, 2026	13.87	13.97	13.62	13.92	13.71	2.96%	53,938
Jul 29, 2026	14.12	14.12	13.51	13.52	13.32	-4.72%	95,031
Jul 28, 2026	14.06	14.20	13.80	14.19	13.98	0.71%	143,351
Jul 27, 2026	14.18	14.33	14.00	14.09	13.88	-0.14%	114,707
Jul 24, 2026	14.04	14.38	14.02	14.11	13.90	0.07%	87,048
Jul 23, 2026	14.53	14.68	14.07	14.10	13.89	-3.75%	81,251
Jul 22, 2026	14.80	14.83	14.55	14.65	14.43	-0.84%	59,103
Jul 21, 2026	14.77	15.42	14.65	14.77	14.55	0.06%	92,611
Jul 20, 2026	15.10	15.27	14.65	14.77	14.54	-2.86%	121,391
Jul 17, 2026	15.15	15.32	14.97	15.20	14.97	-0.74%	136,585
Jul 16, 2026	15.30	15.41	15.15	15.31	15.08	0.74%	42,507
Jul 15, 2026	15.46	15.46	14.80	15.20	14.97	4.67%	135,603
Jul 14, 2026	14.29	14.57	14.29	14.52	14.30	0.66%	14,915
Jul 13, 2026	14.45	14.45	14.28	14.43	14.21	-0.30%	23,592
Jul 10, 2026	14.21	14.48	14.13	14.47	14.25	2.46%	45,985
Jul 9, 2026	13.88	14.22	13.88	14.12	13.91	2.72%	24,807
Jul 8, 2026	14.06	14.13	13.70	13.75	13.54	-2.77%	48,440
Jul 7, 2026	14.13	14.24	14.00	14.14	13.93	0.43%	45,089
Jul 6, 2026	14.05	14.12	14.01	14.08	13.87	1.12%	37,036
Jul 3, 2026	13.83	14.02	13.83	13.92	13.71	0.69%	24,968
Jul 2, 2026	14.09	14.09	13.81	13.83	13.62	-1.85%	41,435
Jun 30, 2026	14.14	14.16	13.90	14.09	13.88	0.25%	31,538
Jun 29, 2026	13.99	14.17	13.99	14.14	13.84	1.69%	41,382
Jun 26, 2026	14.10	14.10	13.90	13.90	13.61	-0.81%	22,870
Jun 25, 2026	13.95	14.13	13.95	14.02	13.72	0.50%	72,716
Jun 24, 2026	13.80	13.96	13.80	13.95	13.65	-0.19%	30,741
Jun 23, 2026	13.70	14.09	13.70	13.97	13.68	-0.12%	42,821