Brompton Split Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	13.06	13.10	12.77	12.99	12.99	-0.84%	35,428
Apr 23, 2026	12.96	13.10	12.87	13.10	13.10	1.24%	32,292
Apr 22, 2026	13.24	13.24	12.90	12.94	12.94	-1.30%	23,724
Apr 21, 2026	13.14	13.20	12.92	13.11	13.11	0.54%	50,815
Apr 20, 2026	12.81	13.04	12.81	13.04	13.04	1.09%	71,564
Apr 17, 2026	12.72	13.00	12.70	12.90	12.90	2.71%	65,865
Apr 16, 2026	12.60	12.64	12.51	12.56	12.56	-0.40%	44,930
Apr 15, 2026	12.54	12.62	12.44	12.61	12.61	0.56%	115,916
Apr 14, 2026	12.44	12.55	11.99	12.54	12.54	1.29%	63,907
Apr 13, 2026	12.09	12.42	11.95	12.38	12.38	1.31%	52,789
Apr 10, 2026	11.96	12.30	11.96	12.22	12.22	2.26%	135,067
Apr 9, 2026	11.85	11.97	11.85	11.95	11.95	0.84%	71,140
Apr 8, 2026	11.96	11.96	11.76	11.85	11.85	2.16%	68,115
Apr 7, 2026	11.32	11.60	11.30	11.60	11.60	2.56%	33,674
Apr 6, 2026	11.25	11.50	11.25	11.31	11.31	0.98%	37,729
Apr 2, 2026	11.07	11.25	10.99	11.20	11.20	0.45%	99,761
Apr 1, 2026	10.98	11.15	10.98	11.15	11.15	2.01%	96,692
Mar 31, 2026	10.68	10.96	10.68	10.93	10.93	2.34%	24,831
Mar 30, 2026	10.75	10.81	10.59	10.68	10.58	-0.09%	34,222
Mar 27, 2026	10.82	10.82	10.59	10.69	10.59	-2.55%	82,517
Mar 26, 2026	11.29	11.29	10.80	10.97	10.87	-1.61%	60,346
Mar 25, 2026	11.30	11.31	11.13	11.15	11.05	1.27%	62,715
Mar 24, 2026	10.83	11.09	10.78	11.01	10.91	0.46%	36,419
Mar 23, 2026	10.76	11.06	10.70	10.96	10.86	3.20%	84,753
Mar 20, 2026	10.83	10.83	10.45	10.62	10.52	-1.67%	103,160
Mar 19, 2026	10.96	10.96	10.72	10.80	10.70	-1.82%	63,852
Mar 18, 2026	11.01	11.18	10.95	11.00	10.90	-0.99%	53,864
Mar 17, 2026	11.10	11.25	11.09	11.11	11.01	0.82%	82,315
Mar 16, 2026	10.97	11.07	10.85	11.02	10.92	0.36%	157,622
Mar 13, 2026	11.30	11.30	10.96	10.98	10.88	-2.66%	98,566
Mar 12, 2026	11.57	11.57	11.24	11.28	11.17	-2.67%	39,486
Mar 11, 2026	11.70	11.70	11.49	11.59	11.48	-0.09%	19,240
Mar 10, 2026	11.34	11.70	11.34	11.60	11.49	3.02%	90,804
Mar 9, 2026	10.99	11.26	10.65	11.26	11.15	-0.71%	164,994
Mar 6, 2026	11.92	11.92	11.32	11.34	11.23	-5.89%	107,734
Mar 5, 2026	12.24	12.26	11.98	12.05	11.94	-1.71%	74,564
Mar 4, 2026	12.38	12.38	12.19	12.26	12.15	-0.41%	30,827
Mar 3, 2026	12.21	12.31	12.08	12.31	12.19	-1.60%	47,364
Mar 2, 2026	12.20	12.52	12.01	12.51	12.39	0.64%	56,263
Feb 27, 2026	12.74	12.75	12.43	12.43	12.31	-3.42%	95,934
Feb 26, 2026	12.85	12.95	12.75	12.87	12.65	0.23%	45,963
Feb 25, 2026	12.51	12.93	12.51	12.84	12.62	2.64%	47,853
Feb 24, 2026	12.72	12.73	12.32	12.51	12.30	1.23%	67,315
Feb 23, 2026	12.50	12.56	12.27	12.36	12.15	-1.00%	42,204
Feb 20, 2026	12.48	12.50	12.38	12.48	12.27	0.47%	48,669
Feb 19, 2026	12.45	12.48	12.32	12.43	12.21	-	83,359
Feb 18, 2026	12.23	12.49	12.23	12.43	12.21	2.33%	59,796
Feb 17, 2026	11.98	12.26	11.98	12.14	11.93	1.89%	127,398
Feb 13, 2026	11.86	11.92	11.80	11.92	11.71	4.01%	123,489
Feb 12, 2026	11.86	11.94	11.46	11.46	11.26	-2.49%	47,808