Brompton Split Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	13.88	13.99	13.75	13.88	13.88	-	57,997
Aug 12, 2026	13.67	13.92	13.66	13.88	13.88	1.31%	73,039
Aug 11, 2026	13.66	13.77	13.57	13.70	13.70	0.66%	79,424
Aug 10, 2026	13.83	13.84	13.61	13.61	13.61	-1.31%	43,010
Aug 7, 2026	13.77	13.84	13.66	13.79	13.79	0.51%	48,002
Aug 6, 2026	13.66	13.82	13.60	13.72	13.72	0.44%	41,986
Aug 5, 2026	13.64	13.80	13.55	13.66	13.66	-0.07%	133,935
Aug 4, 2026	13.84	13.99	13.62	13.67	13.67	-0.80%	134,078
Jul 31, 2026	14.08	14.08	13.73	13.78	13.78	-0.29%	62,117
Jul 30, 2026	13.87	13.97	13.62	13.92	13.82	2.96%	53,938
Jul 29, 2026	14.12	14.12	13.51	13.52	13.42	-4.72%	95,031
Jul 28, 2026	14.06	14.20	13.80	14.19	14.09	0.71%	143,351
Jul 27, 2026	14.18	14.33	14.00	14.09	13.99	-0.14%	114,707
Jul 24, 2026	14.04	14.38	14.02	14.11	14.01	0.07%	87,048
Jul 23, 2026	14.53	14.68	14.07	14.10	14.00	-3.75%	81,251
Jul 22, 2026	14.80	14.83	14.55	14.65	14.54	-0.84%	59,103
Jul 21, 2026	14.77	15.42	14.65	14.77	14.67	0.06%	92,611
Jul 20, 2026	15.10	15.27	14.65	14.77	14.66	-2.86%	121,391
Jul 17, 2026	15.15	15.32	14.97	15.20	15.09	-0.74%	136,585
Jul 16, 2026	15.30	15.41	15.15	15.31	15.20	0.74%	42,507
Jul 15, 2026	15.46	15.46	14.80	15.20	15.09	4.67%	135,603
Jul 14, 2026	14.29	14.57	14.29	14.52	14.42	0.66%	14,915
Jul 13, 2026	14.45	14.45	14.28	14.43	14.32	-0.30%	23,592
Jul 10, 2026	14.21	14.48	14.13	14.47	14.37	2.46%	45,985
Jul 9, 2026	13.88	14.22	13.88	14.12	14.02	2.72%	24,807
Jul 8, 2026	14.06	14.13	13.70	13.75	13.65	-2.77%	48,440
Jul 7, 2026	14.13	14.24	14.00	14.14	14.04	0.43%	45,089
Jul 6, 2026	14.05	14.12	14.01	14.08	13.98	1.12%	37,036
Jul 3, 2026	13.83	14.02	13.83	13.92	13.82	0.69%	24,968
Jul 2, 2026	14.09	14.09	13.81	13.83	13.73	-1.85%	41,435
Jun 30, 2026	14.14	14.16	13.90	14.09	13.99	0.25%	31,538
Jun 29, 2026	13.99	14.17	13.99	14.14	13.95	1.69%	41,382
Jun 26, 2026	14.10	14.10	13.90	13.90	13.72	-0.81%	22,870
Jun 25, 2026	13.95	14.13	13.95	14.02	13.83	0.50%	72,716
Jun 24, 2026	13.80	13.96	13.80	13.95	13.76	-0.19%	30,741
Jun 23, 2026	13.70	14.09	13.70	13.97	13.79	-0.12%	42,821
Jun 22, 2026	13.70	14.04	13.70	13.99	13.81	1.51%	97,921
Jun 19, 2026	13.68	13.83	13.68	13.78	13.60	1.15%	31,905
Jun 18, 2026	13.39	13.74	13.23	13.63	13.44	1.75%	35,880
Jun 17, 2026	13.44	13.52	13.22	13.39	13.21	0.33%	23,254
Jun 16, 2026	13.06	13.37	13.06	13.35	13.17	1.66%	55,985
Jun 15, 2026	13.28	13.34	13.04	13.13	12.96	-	30,792
Jun 12, 2026	12.81	13.28	12.81	13.13	12.96	1.41%	76,328
Jun 11, 2026	12.73	12.99	12.73	12.95	12.78	2.13%	42,215
Jun 10, 2026	12.61	12.78	12.61	12.68	12.51	0.28%	58,336
Jun 9, 2026	12.57	12.77	12.51	12.64	12.48	0.35%	21,219
Jun 8, 2026	12.40	12.78	12.40	12.60	12.43	1.33%	26,263
Jun 5, 2026	12.49	12.53	12.35	12.44	12.27	-0.28%	33,849
Jun 4, 2026	12.26	12.48	12.24	12.47	12.30	2.14%	83,444
Jun 3, 2026	12.14	12.23	12.07	12.21	12.05	0.65%	40,431