Brompton Split Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	17.42	17.62	17.21	17.48	17.48	-0.74%	118,770
Jul 16, 2026	17.59	17.72	17.42	17.61	17.61	0.74%	36,963
Jul 15, 2026	17.78	17.78	17.02	17.48	17.48	4.67%	117,916
Jul 14, 2026	16.43	16.75	16.43	16.70	16.70	0.66%	12,970
Jul 13, 2026	16.62	16.62	16.42	16.59	16.59	-0.30%	20,515
Jul 10, 2026	16.34	16.65	16.25	16.64	16.64	2.46%	39,987
Jul 9, 2026	15.96	16.35	15.96	16.24	16.24	2.72%	21,572
Jul 8, 2026	16.17	16.25	15.76	15.81	15.81	-2.77%	42,122
Jul 7, 2026	16.25	16.37	16.10	16.26	16.26	0.43%	39,208
Jul 6, 2026	16.16	16.24	16.11	16.19	16.19	1.12%	32,206
Jul 3, 2026	15.90	16.12	15.90	16.01	16.01	0.69%	21,712
Jul 2, 2026	16.20	16.20	15.88	15.90	15.90	-1.85%	36,031
Jun 30, 2026	16.26	16.28	15.99	16.20	16.20	0.25%	27,425
Jun 29, 2026	16.09	16.30	16.09	16.26	16.16	1.69%	35,985
Jun 26, 2026	16.21	16.21	15.99	15.99	15.89	-0.81%	19,887
Jun 25, 2026	16.04	16.25	16.04	16.12	16.02	0.50%	63,232
Jun 24, 2026	15.87	16.05	15.87	16.04	15.94	-0.19%	26,732
Jun 23, 2026	15.76	16.20	15.76	16.07	15.97	-0.12%	37,236
Jun 22, 2026	15.75	16.15	15.75	16.09	15.99	1.51%	85,149
Jun 19, 2026	15.73	15.90	15.73	15.85	15.75	1.15%	27,744
Jun 18, 2026	15.40	15.80	15.21	15.67	15.57	1.75%	31,200
Jun 17, 2026	15.45	15.55	15.20	15.40	15.31	0.33%	20,221
Jun 16, 2026	15.02	15.38	15.02	15.35	15.26	1.66%	48,683
Jun 15, 2026	15.27	15.34	15.00	15.10	15.01	-	26,776
Jun 12, 2026	14.73	15.27	14.73	15.10	15.01	1.41%	66,373
Jun 11, 2026	14.64	14.94	14.64	14.89	14.80	2.13%	36,709
Jun 10, 2026	14.50	14.70	14.50	14.58	14.49	0.28%	50,727
Jun 9, 2026	14.46	14.68	14.39	14.54	14.45	0.35%	18,452
Jun 8, 2026	14.26	14.70	14.26	14.49	14.40	1.33%	22,838
Jun 5, 2026	14.36	14.41	14.21	14.30	14.21	-0.28%	29,434
Jun 4, 2026	14.10	14.35	14.08	14.34	14.25	2.14%	72,560
Jun 3, 2026	13.96	14.06	13.88	14.04	13.95	0.65%	35,158
Jun 2, 2026	14.04	14.04	13.84	13.95	13.86	0.65%	41,660
Jun 1, 2026	14.20	14.25	13.81	13.86	13.77	-1.77%	54,250
May 29, 2026	14.38	14.95	13.99	14.11	14.02	-0.98%	89,523
May 28, 2026	14.70	14.71	14.19	14.35	14.16	-1.91%	112,141
May 27, 2026	14.59	14.78	14.51	14.63	14.44	-0.41%	23,373
May 26, 2026	14.85	14.90	14.63	14.69	14.50	-0.61%	27,484
May 25, 2026	14.66	15.08	14.66	14.78	14.59	1.16%	35,530
May 22, 2026	14.62	14.75	14.55	14.61	14.42	-0.14%	34,189
May 21, 2026	14.39	14.71	14.20	14.63	14.44	1.25%	47,144
May 20, 2026	13.89	14.48	13.83	14.45	14.26	4.86%	42,858
May 19, 2026	13.62	13.88	13.60	13.78	13.60	1.47%	42,418
May 15, 2026	13.65	13.70	13.52	13.58	13.40	-0.95%	18,638
May 14, 2026	13.41	13.71	13.41	13.71	13.53	2.54%	20,281
May 13, 2026	13.48	13.63	13.37	13.37	13.20	-1.04%	45,517
May 12, 2026	13.54	13.55	13.46	13.51	13.33	-0.22%	30,574
May 11, 2026	13.40	13.56	13.40	13.54	13.36	0.45%	25,717
May 8, 2026	13.33	13.52	13.33	13.48	13.30	1.13%	22,423
May 7, 2026	13.49	13.49	13.27	13.33	13.16	-0.45%	46,645