Skip to main content
1895 Bancorp of Wisconsin, Inc. (BCOW)
NASDAQ: BCOW · Real-Time Price · USD
9.99
+0.45 (4.75%)
Nov 21, 2024, 11:17 AM EST - Market open

1895 Bancorp of Wisconsin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20249.529.819.529.799.794.93%5,748
Sep 25, 20249.369.709.329.339.331.08%13,976
Sep 24, 20249.169.759.119.239.231.21%10,417
Sep 23, 20248.839.208.819.129.120.55%13,155
Sep 20, 20249.059.078.989.079.070.55%20,524
Sep 19, 20249.009.058.909.029.023.09%8,049
Sep 18, 20248.819.008.668.758.75-1.69%25,581
Sep 17, 20248.809.008.618.908.90-1.40%3,725
Sep 16, 20248.809.058.779.039.030.96%15,610
Sep 13, 20248.989.128.638.948.942.76%15,917
Sep 12, 20248.958.958.688.708.70-11,876
Sep 11, 20248.708.708.708.708.70-25
Sep 10, 20248.718.718.708.708.70-1.14%3,197
Sep 9, 20248.818.818.608.808.800.80%10,897
Sep 6, 20248.878.888.698.738.73-1.13%10,230
Sep 5, 20248.688.898.668.838.830.34%5,394
Sep 4, 20248.808.808.808.808.80-7
Sep 3, 20248.828.828.808.808.80-2.22%350
Aug 30, 20248.909.008.909.009.00-6,660
Aug 29, 20248.889.008.769.009.001.24%10,295
Aug 28, 20248.828.918.658.898.89-0.22%7,031
Aug 27, 20248.848.918.848.918.910.68%6,976
Aug 26, 20248.788.878.768.858.850.80%5,703
Aug 23, 20248.788.788.788.788.78-1,790
Aug 22, 20248.788.788.788.788.78-118
Aug 21, 20248.788.788.788.788.78-331
Aug 20, 20248.908.948.788.788.78-0.11%1,139
Aug 19, 20248.988.988.788.798.791.97%2,257
Aug 16, 20248.808.808.628.628.62-3.04%769
Aug 15, 20248.848.938.808.898.89-0.67%7,089
Aug 14, 20248.958.958.958.958.950.45%334
Aug 13, 20249.009.008.918.918.913.47%603
Aug 12, 20248.618.618.618.618.61-3.03%143
Aug 9, 20248.888.888.888.888.88-104
Aug 8, 20248.888.888.888.888.883.26%605
Aug 7, 20248.358.998.318.608.602.26%7,049
Aug 6, 20248.418.418.258.418.412.06%2,223
Aug 5, 20248.908.907.788.248.24-7.42%7,944
Aug 2, 20248.929.028.908.908.90-1.11%5,609
Aug 1, 20249.009.009.009.009.00-137
Jul 31, 20249.099.159.009.009.001.12%1,601
Jul 30, 20248.819.028.568.908.90-2.73%2,762
Jul 29, 20248.989.158.829.159.15-3,727
Jul 26, 20249.149.159.149.159.15-0.38%1,304
Jul 25, 20249.199.199.199.199.193.14%1,198
Jul 24, 20248.668.918.658.918.911.19%2,085
Jul 23, 20248.778.808.778.808.800.11%1,174
Jul 22, 20248.808.888.798.798.79-0.45%6,394
Jul 19, 20248.888.888.808.838.830.80%2,214
Jul 18, 20248.888.898.768.768.760.34%1,678
Jul 17, 20248.628.738.628.738.73-0.02%9,292
Jul 16, 20248.578.808.578.738.730.95%2,772
Jul 15, 20248.518.808.508.658.65-1.48%7,276
Jul 12, 20248.508.788.508.788.786.04%607
Jul 11, 20248.288.288.288.288.28-2.59%304
Jul 10, 20248.318.508.128.508.500.45%6,052
Jul 9, 20248.288.468.288.468.461.51%4,481
Jul 8, 20248.168.348.168.348.342.16%3,373
Jul 5, 20247.898.167.888.168.160.74%6,405
Jul 3, 20248.008.107.988.108.103.05%23,382
Jul 2, 20248.018.017.867.867.86-2.60%9,073