Skip to main content
1895 Bancorp of Wisconsin, Inc. (BCOW)
NASDAQ: BCOW · Real-Time Price · USD
10.02
+0.03 (0.30%)
Feb 21, 2025, 4:00 PM EST - Market closed

1895 Bancorp of Wisconsin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.9510.059.9010.0210.020.40%17,172
Feb 20, 20259.9710.069.959.989.98-25,321
Feb 19, 202510.4510.459.619.989.984.18%153,880
Feb 18, 20259.679.989.589.589.58-2.74%9,358
Feb 14, 20259.859.859.859.859.850.20%766
Feb 13, 20259.839.839.839.839.832.18%695
Feb 12, 20259.699.749.569.629.62-1.60%6,753
Feb 11, 20259.709.919.709.789.78-1.95%1,938
Feb 10, 20259.6310.009.639.979.972.85%2,010
Feb 7, 20259.549.699.549.699.69-2.47%2,206
Feb 6, 20259.569.949.569.949.941.43%1,534
Feb 5, 20259.809.809.809.809.80-0.10%883
Feb 4, 20259.819.819.819.819.814.25%256
Feb 3, 20259.379.909.379.419.41-3.88%22,177
Jan 31, 20259.529.909.529.799.79-1.81%3,786
Jan 30, 20259.959.999.669.979.970.71%4,635
Jan 29, 20259.549.999.549.909.902.70%2,374
Jan 28, 20259.649.649.649.649.640.52%962
Jan 27, 20259.599.599.599.599.59-4.58%1,279
Jan 24, 20259.7010.139.7010.0510.052.87%4,548
Jan 23, 20259.839.839.729.779.770.72%765
Jan 22, 20259.5210.009.529.709.700.73%9,119
Jan 21, 20259.809.939.639.639.631.37%4,243
Jan 17, 20259.509.999.509.509.50-5.00%3,721
Jan 16, 20259.9310.009.9310.0010.00-1.57%26,628
Jan 15, 20259.6410.309.6410.1610.161.80%6,813
Jan 14, 20259.9910.579.269.989.980.40%43,563
Jan 13, 20259.729.949.259.949.940.10%11,580
Jan 10, 202510.0110.019.039.939.93-0.20%2,953
Jan 8, 202510.1010.119.959.959.95-0.40%29,926
Jan 7, 202510.0310.069.989.999.99-4.95%7,822
Jan 6, 20259.9810.699.9810.5110.515.10%6,201
Jan 3, 202510.0010.0010.0010.0010.00-0.70%536
Jan 2, 202510.0010.0710.0010.0710.070.70%812
Dec 31, 202410.0010.009.9810.0010.00-0.79%753
Dec 30, 202410.0810.0810.0810.0810.080.70%459
Dec 27, 20249.9910.019.9910.0110.010.14%392
Dec 26, 20249.9610.009.9510.0010.00-0.44%922
Dec 24, 202410.0410.0410.0410.0410.04-36
Dec 23, 202410.0410.0410.0410.0410.04-0.50%581
Dec 20, 20249.9910.099.9510.0910.091.00%6,483
Dec 19, 20249.959.999.959.999.990.40%3,593
Dec 18, 202410.0310.039.959.959.95-1.00%7,266
Dec 17, 20249.9610.089.9610.0510.05-0.40%4,584
Dec 16, 202410.0910.0910.0910.0910.09-124
Dec 13, 202410.0910.0910.0610.0910.090.20%1,249
Dec 12, 202410.0710.0910.0710.0710.07-0.20%1,444
Dec 11, 202410.0510.1010.0410.0910.090.40%7,644
Dec 10, 20249.9510.059.9510.0510.050.20%18,230
Dec 9, 202410.0010.049.9510.0310.030.80%2,531
Dec 6, 20249.9910.099.959.959.95-0.10%11,309
Dec 5, 20249.9810.009.959.969.96-0.40%12,021
Dec 4, 202410.0010.0010.0010.0010.00-0.40%2,338
Dec 3, 20249.9910.059.9910.0410.04-2,873
Dec 2, 202410.0010.1510.0010.0410.04-0.10%5,033
Nov 29, 202410.0110.0510.0110.0510.050.40%2,522
Nov 27, 202410.0010.0110.0010.0110.01-2,623
Nov 26, 202410.0010.019.9510.0110.010.10%6,790
Nov 25, 202410.0010.0410.0010.0010.000.30%12,619
Nov 22, 20249.9610.009.959.979.97-0.30%6,719
Nov 21, 20249.9010.009.9010.0010.001.01%7,984
Nov 20, 20249.909.909.909.909.90-613
Nov 19, 20249.929.929.909.909.90-0.10%588
Nov 18, 20249.919.919.919.919.91-0.90%426
Nov 15, 20249.9610.009.9510.0010.000.50%7,155
Nov 14, 20249.959.959.959.959.95-0.50%763
Nov 13, 20249.9510.009.9010.0010.00-8,352
Nov 12, 20249.9610.009.9510.0010.00-0.50%10,104
Nov 11, 202410.0510.199.9610.0510.050.50%6,005
Nov 8, 202410.0010.0010.0010.0010.000.40%424
Nov 7, 202410.0710.079.969.969.96-0.90%3,115
Nov 6, 202410.1810.1810.0510.0510.050.80%1,138
Nov 5, 202410.1410.159.979.979.970.20%3,608
Nov 4, 20249.959.959.959.959.95-309
Nov 1, 20249.7610.009.769.959.95-0.90%8,977
Oct 31, 202410.0410.0410.0010.0410.040.40%4,340
Oct 30, 202410.0010.0010.0010.0010.00-4,051
Oct 29, 202410.0010.0010.0010.0010.00-1.19%1,588
Oct 28, 202410.1210.1210.1210.1210.12-5
Oct 25, 202410.1210.1210.1210.1210.12-9
Oct 24, 202410.0010.1210.0010.1210.121.20%1,623
Oct 23, 202410.0010.0010.0010.0010.00-13
Oct 22, 202410.0910.0910.0010.0010.00-1.19%7,036
Oct 21, 202410.1210.1210.1210.1210.120.30%529
Oct 18, 202410.0510.1510.0510.0910.090.40%9,851
Oct 17, 202410.0010.0510.0010.0510.05-0.50%2,483
Oct 16, 202410.0510.1010.0010.1010.100.65%4,238
Oct 15, 202410.0810.0810.0410.0410.04-0.05%3,142
Oct 14, 202410.1110.1110.0410.0410.04-0.50%1,099
Oct 11, 202410.0510.0910.0510.0910.090.90%1,955
Oct 10, 202410.0010.0310.0010.0010.00-3,374
Oct 9, 202410.0010.0010.0010.0010.00-0.79%774
Oct 8, 202410.0810.0810.0810.0810.08-281
Oct 7, 20249.9910.089.9910.0810.081.10%893
Oct 4, 20249.979.979.979.979.97-0.80%194
Oct 3, 202410.0510.0510.0510.0510.05-134
Oct 2, 202410.0010.109.9910.0510.050.50%18,410
Oct 1, 202410.0010.0010.0010.0010.00-0.99%334
Sep 30, 202410.0010.4510.0010.1010.10-0.39%13,821
Sep 27, 20249.8010.149.8010.1410.143.58%12,224