1895 Bancorp of Wisconsin, Inc. (BCOW)
NASDAQ: BCOW · Real-Time Price · USD
9.95
-0.09 (-0.90%)
Nov 1, 2024, 3:00 PM EST - Market closed
1895 Bancorp of Wisconsin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 9.76 | 10.00 | 9.76 | 9.95 | 9.95 | -0.90% | 8,977 |
| Oct 31, 2024 | 10.04 | 10.04 | 10.00 | 10.04 | 10.04 | 0.40% | 4,340 |
| Oct 30, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 4,051 |
| Oct 29, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.19% | 1,588 |
| Oct 28, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 5 |
| Oct 25, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 9 |
| Oct 24, 2024 | 10.00 | 10.12 | 10.00 | 10.12 | 10.12 | 1.20% | 1,623 |
| Oct 23, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 13 |
| Oct 22, 2024 | 10.09 | 10.09 | 10.00 | 10.00 | 10.00 | -1.19% | 7,036 |
| Oct 21, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.30% | 529 |
| Oct 18, 2024 | 10.05 | 10.15 | 10.05 | 10.09 | 10.09 | 0.40% | 9,851 |
| Oct 17, 2024 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | -0.50% | 2,483 |
| Oct 16, 2024 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | 0.65% | 4,238 |
| Oct 15, 2024 | 10.08 | 10.08 | 10.04 | 10.04 | 10.04 | -0.05% | 3,142 |
| Oct 14, 2024 | 10.11 | 10.11 | 10.04 | 10.04 | 10.04 | -0.50% | 1,099 |
| Oct 11, 2024 | 10.05 | 10.09 | 10.05 | 10.09 | 10.09 | 0.90% | 1,955 |
| Oct 10, 2024 | 10.00 | 10.03 | 10.00 | 10.00 | 10.00 | - | 3,374 |
| Oct 9, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.79% | 774 |
| Oct 8, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 281 |
| Oct 7, 2024 | 9.99 | 10.08 | 9.99 | 10.08 | 10.08 | 1.10% | 893 |
| Oct 4, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.80% | 194 |
| Oct 3, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 134 |
| Oct 2, 2024 | 10.00 | 10.10 | 9.99 | 10.05 | 10.05 | 0.50% | 18,410 |
| Oct 1, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 334 |
| Sep 30, 2024 | 10.00 | 10.45 | 10.00 | 10.10 | 10.10 | -0.39% | 13,821 |
| Sep 27, 2024 | 9.80 | 10.14 | 9.80 | 10.14 | 10.14 | 3.58% | 12,224 |
| Sep 26, 2024 | 9.52 | 9.81 | 9.52 | 9.79 | 9.79 | 4.93% | 5,748 |
| Sep 25, 2024 | 9.36 | 9.70 | 9.32 | 9.33 | 9.33 | 1.08% | 13,976 |
| Sep 24, 2024 | 9.16 | 9.75 | 9.11 | 9.23 | 9.23 | 1.21% | 10,417 |
| Sep 23, 2024 | 8.83 | 9.20 | 8.81 | 9.12 | 9.12 | 0.55% | 13,155 |
| Sep 20, 2024 | 9.05 | 9.07 | 8.98 | 9.07 | 9.07 | 0.55% | 20,524 |
| Sep 19, 2024 | 9.00 | 9.05 | 8.90 | 9.02 | 9.02 | 3.09% | 8,049 |
| Sep 18, 2024 | 8.81 | 9.00 | 8.66 | 8.75 | 8.75 | -1.69% | 25,581 |
| Sep 17, 2024 | 8.80 | 9.00 | 8.61 | 8.90 | 8.90 | -1.40% | 3,725 |
| Sep 16, 2024 | 8.80 | 9.05 | 8.77 | 9.03 | 9.03 | 0.96% | 15,610 |
| Sep 13, 2024 | 8.98 | 9.12 | 8.63 | 8.94 | 8.94 | 2.76% | 15,917 |
| Sep 12, 2024 | 8.95 | 8.95 | 8.68 | 8.70 | 8.70 | - | 11,876 |
| Sep 11, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 25 |
| Sep 10, 2024 | 8.71 | 8.71 | 8.70 | 8.70 | 8.70 | -1.14% | 3,197 |
| Sep 9, 2024 | 8.81 | 8.81 | 8.60 | 8.80 | 8.80 | 0.80% | 10,897 |
| Sep 6, 2024 | 8.87 | 8.88 | 8.69 | 8.73 | 8.73 | -1.13% | 10,230 |
| Sep 5, 2024 | 8.68 | 8.89 | 8.66 | 8.83 | 8.83 | 0.34% | 5,394 |
| Sep 4, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 7 |
| Sep 3, 2024 | 8.82 | 8.82 | 8.80 | 8.80 | 8.80 | -2.22% | 350 |
| Aug 30, 2024 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | - | 6,660 |
| Aug 29, 2024 | 8.88 | 9.00 | 8.76 | 9.00 | 9.00 | 1.24% | 10,295 |
| Aug 28, 2024 | 8.82 | 8.91 | 8.65 | 8.89 | 8.89 | -0.22% | 7,031 |
| Aug 27, 2024 | 8.84 | 8.91 | 8.84 | 8.91 | 8.91 | 0.68% | 6,976 |
| Aug 26, 2024 | 8.78 | 8.87 | 8.76 | 8.85 | 8.85 | 0.80% | 5,703 |
| Aug 23, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 1,790 |
| Aug 22, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 118 |
| Aug 21, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 331 |
| Aug 20, 2024 | 8.90 | 8.94 | 8.78 | 8.78 | 8.78 | -0.11% | 1,139 |
| Aug 19, 2024 | 8.98 | 8.98 | 8.78 | 8.79 | 8.79 | 1.97% | 2,257 |
| Aug 16, 2024 | 8.80 | 8.80 | 8.62 | 8.62 | 8.62 | -3.04% | 769 |
| Aug 15, 2024 | 8.84 | 8.93 | 8.80 | 8.89 | 8.89 | -0.67% | 7,089 |
| Aug 14, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.45% | 334 |
| Aug 13, 2024 | 9.00 | 9.00 | 8.91 | 8.91 | 8.91 | 3.47% | 603 |
| Aug 12, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -3.03% | 143 |
| Aug 9, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | 104 |
| Aug 8, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 3.26% | 605 |
| Aug 7, 2024 | 8.35 | 8.99 | 8.31 | 8.60 | 8.60 | 2.26% | 7,049 |
| Aug 6, 2024 | 8.41 | 8.41 | 8.25 | 8.41 | 8.41 | 2.06% | 2,223 |
| Aug 5, 2024 | 8.90 | 8.90 | 7.78 | 8.24 | 8.24 | -7.42% | 7,944 |
| Aug 2, 2024 | 8.92 | 9.02 | 8.90 | 8.90 | 8.90 | -1.11% | 5,609 |
| Aug 1, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 137 |
| Jul 31, 2024 | 9.09 | 9.15 | 9.00 | 9.00 | 9.00 | 1.12% | 1,601 |
| Jul 30, 2024 | 8.81 | 9.02 | 8.56 | 8.90 | 8.90 | -2.73% | 2,762 |
| Jul 29, 2024 | 8.98 | 9.15 | 8.82 | 9.15 | 9.15 | - | 3,727 |
| Jul 26, 2024 | 9.14 | 9.15 | 9.14 | 9.15 | 9.15 | -0.38% | 1,304 |
| Jul 25, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 3.14% | 1,198 |
| Jul 24, 2024 | 8.66 | 8.91 | 8.65 | 8.91 | 8.91 | 1.19% | 2,085 |
| Jul 23, 2024 | 8.77 | 8.80 | 8.77 | 8.80 | 8.80 | 0.11% | 1,174 |
| Jul 22, 2024 | 8.80 | 8.88 | 8.79 | 8.79 | 8.79 | -0.45% | 6,394 |
| Jul 19, 2024 | 8.88 | 8.88 | 8.80 | 8.83 | 8.83 | 0.80% | 2,214 |
| Jul 18, 2024 | 8.88 | 8.89 | 8.76 | 8.76 | 8.76 | 0.34% | 1,678 |
| Jul 17, 2024 | 8.62 | 8.73 | 8.62 | 8.73 | 8.73 | -0.02% | 9,292 |
| Jul 16, 2024 | 8.57 | 8.80 | 8.57 | 8.73 | 8.73 | 0.95% | 2,772 |
| Jul 15, 2024 | 8.51 | 8.80 | 8.50 | 8.65 | 8.65 | -1.48% | 7,276 |
| Jul 12, 2024 | 8.50 | 8.78 | 8.50 | 8.78 | 8.78 | 6.04% | 607 |
| Jul 11, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.59% | 304 |
| Jul 10, 2024 | 8.31 | 8.50 | 8.12 | 8.50 | 8.50 | 0.45% | 6,052 |
| Jul 9, 2024 | 8.28 | 8.46 | 8.28 | 8.46 | 8.46 | 1.51% | 4,481 |
| Jul 8, 2024 | 8.16 | 8.34 | 8.16 | 8.34 | 8.34 | 2.16% | 3,373 |
| Jul 5, 2024 | 7.89 | 8.16 | 7.88 | 8.16 | 8.16 | 0.74% | 6,405 |
| Jul 3, 2024 | 8.00 | 8.10 | 7.98 | 8.10 | 8.10 | 3.05% | 23,382 |
| Jul 2, 2024 | 8.01 | 8.01 | 7.86 | 7.86 | 7.86 | -2.60% | 9,073 |
| Jul 1, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.34% | 579 |
| Jun 28, 2024 | 7.89 | 8.18 | 7.89 | 8.18 | 8.18 | 4.87% | 7,966 |
| Jun 27, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.13% | 22,294 |
| Jun 26, 2024 | 7.85 | 7.89 | 7.77 | 7.79 | 7.79 | -0.89% | 9,315 |
| Jun 25, 2024 | 7.57 | 7.86 | 7.56 | 7.86 | 7.86 | 1.42% | 23,484 |
| Jun 24, 2024 | 7.66 | 7.75 | 7.55 | 7.75 | 7.75 | 1.17% | 22,122 |
| Jun 21, 2024 | 7.74 | 7.74 | 7.50 | 7.66 | 7.66 | 1.32% | 35,021 |
| Jun 20, 2024 | 7.71 | 7.71 | 7.39 | 7.56 | 7.56 | - | 8,834 |
| Jun 18, 2024 | 7.85 | 7.89 | 7.49 | 7.56 | 7.56 | -3.45% | 18,071 |
| Jun 17, 2024 | 7.58 | 7.83 | 7.47 | 7.83 | 7.83 | 3.71% | 9,236 |
| Jun 14, 2024 | 7.70 | 7.71 | 7.43 | 7.55 | 7.55 | -2.58% | 12,564 |
| Jun 13, 2024 | 7.76 | 7.80 | 7.73 | 7.75 | 7.75 | 0.47% | 3,729 |
| Jun 12, 2024 | 7.60 | 7.87 | 7.41 | 7.71 | 7.71 | 1.50% | 6,059 |