1895 Bancorp of Wisconsin, Inc. (BCOW)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 7.22 | 7.27 | 7.15 | 7.23 | 7.23 | 2,100 |
| May 09, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| May 08, 2024 | 7.12 | 7.12 | 7.11 | 7.11 | 7.11 | 900 |
| May 07, 2024 | 7.34 | 7.38 | 7.11 | 7.11 | 7.11 | 1,900 |
| May 06, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1,100 |
| May 03, 2024 | 7.13 | 7.13 | 7.11 | 7.11 | 7.11 | 2,200 |
| May 02, 2024 | 7.06 | 7.07 | 7.06 | 7.07 | 7.07 | 2,300 |
| May 01, 2024 | 7.19 | 7.19 | 7.18 | 7.19 | 7.19 | 1,600 |
| Apr 30, 2024 | 7.06 | 7.25 | 7.05 | 7.25 | 7.25 | 1,300 |
| Apr 29, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Apr 26, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Apr 25, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 4,000 |
| Apr 24, 2024 | 7.07 | 7.10 | 7.07 | 7.07 | 7.07 | 3,900 |
| Apr 23, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 200 |
| Apr 22, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 300 |
| Apr 19, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 400 |
| Apr 18, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 17, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 16, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 15, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 12, 2024 | 6.88 | 7.00 | 6.88 | 7.00 | 7.00 | 5,600 |
| Apr 11, 2024 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | 2,500 |
| Apr 10, 2024 | 6.71 | 6.75 | 6.69 | 6.75 | 6.75 | 8,500 |
| Apr 09, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1,200 |
| Apr 08, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Apr 05, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4,200 |
| Apr 04, 2024 | 6.71 | 6.82 | 6.70 | 6.80 | 6.80 | 28,100 |
| Apr 03, 2024 | 6.74 | 6.74 | 6.72 | 6.73 | 6.73 | 1,900 |
| Apr 02, 2024 | 6.78 | 6.78 | 6.75 | 6.76 | 6.76 | 3,300 |
| Apr 01, 2024 | 6.82 | 6.82 | 6.79 | 6.79 | 6.79 | 12,000 |
| Mar 28, 2024 | 6.75 | 6.86 | 6.75 | 6.82 | 6.82 | 1,700 |
| Mar 27, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 800 |
| Mar 26, 2024 | 6.78 | 6.81 | 6.78 | 6.81 | 6.81 | 5,400 |
| Mar 25, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 800 |
| Mar 22, 2024 | 6.80 | 6.93 | 6.80 | 6.93 | 6.93 | 10,000 |
| Mar 21, 2024 | 6.82 | 6.91 | 6.76 | 6.89 | 6.89 | 7,800 |
| Mar 20, 2024 | 6.77 | 6.94 | 6.77 | 6.86 | 6.86 | 1,300 |
| Mar 19, 2024 | 6.76 | 6.95 | 6.76 | 6.77 | 6.77 | 8,900 |
| Mar 18, 2024 | 7.03 | 7.03 | 6.76 | 6.76 | 6.76 | 2,900 |
| Mar 15, 2024 | 6.76 | 7.02 | 6.71 | 7.02 | 7.02 | 5,100 |
| Mar 14, 2024 | 6.81 | 6.81 | 6.70 | 6.76 | 6.76 | 9,000 |
| Mar 13, 2024 | 6.90 | 6.95 | 6.85 | 6.86 | 6.86 | 7,300 |
| Mar 12, 2024 | 6.86 | 6.88 | 6.84 | 6.86 | 6.86 | 7,400 |
| Mar 11, 2024 | 6.91 | 6.93 | 6.90 | 6.90 | 6.90 | 4,600 |
| Mar 08, 2024 | 7.05 | 7.06 | 6.91 | 6.91 | 6.91 | 7,300 |
| Mar 07, 2024 | 7.04 | 7.05 | 7.04 | 7.05 | 7.05 | 5,100 |
| Mar 06, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Mar 05, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 100 |
| Mar 04, 2024 | 7.24 | 7.24 | 6.95 | 7.00 | 7.00 | 10,100 |
| Mar 01, 2024 | 7.40 | 7.40 | 7.24 | 7.24 | 7.24 | 1,200 |
| Feb 29, 2024 | 7.40 | 7.40 | 7.24 | 7.24 | 7.24 | 13,300 |
| Feb 28, 2024 | 7.36 | 7.44 | 7.34 | 7.34 | 7.34 | 1,400 |
| Feb 27, 2024 | 7.50 | 7.56 | 7.36 | 7.36 | 7.36 | 3,200 |
| Feb 26, 2024 | 7.40 | 7.40 | 7.39 | 7.40 | 7.40 | 1,200 |
| Feb 23, 2024 | 7.65 | 7.65 | 7.31 | 7.50 | 7.50 | 14,500 |
| Feb 22, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Feb 21, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Feb 20, 2024 | 7.67 | 7.80 | 7.52 | 7.52 | 7.52 | 1,200 |
| Feb 16, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Feb 15, 2024 | 7.80 | 7.83 | 7.80 | 7.80 | 7.80 | 2,200 |
| Feb 14, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 400 |
| Feb 13, 2024 | 7.80 | 7.80 | 7.79 | 7.79 | 7.79 | 900 |
| Feb 12, 2024 | 7.89 | 7.89 | 7.80 | 7.80 | 7.80 | 1,500 |
| Feb 09, 2024 | 7.88 | 7.91 | 7.77 | 7.77 | 7.77 | 500 |
| Feb 08, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 400 |
| Feb 07, 2024 | 7.76 | 7.79 | 7.76 | 7.79 | 7.79 | 300 |
| Feb 06, 2024 | 7.70 | 8.00 | 7.70 | 7.90 | 7.90 | 1,400 |
| Feb 05, 2024 | 8.10 | 8.10 | 7.60 | 7.61 | 7.61 | 5,200 |
| Feb 02, 2024 | 8.14 | 8.20 | 8.10 | 8.17 | 8.17 | 3,500 |
| Feb 01, 2024 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | 800 |
| Jan 31, 2024 | 8.20 | 8.30 | 8.11 | 8.11 | 8.11 | 38,100 |
| Jan 30, 2024 | 8.20 | 8.29 | 8.20 | 8.29 | 8.29 | 2,300 |
| Jan 29, 2024 | 8.17 | 8.20 | 8.10 | 8.10 | 8.10 | 2,700 |
| Jan 26, 2024 | 8.10 | 8.26 | 8.10 | 8.25 | 8.25 | 1,000 |
| Jan 25, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 300 |
| Jan 24, 2024 | 8.03 | 8.04 | 8.02 | 8.03 | 8.03 | 900 |
| Jan 23, 2024 | 8.00 | 8.00 | 7.83 | 8.00 | 8.00 | 1,500 |
| Jan 22, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 400 |
| Jan 19, 2024 | 7.59 | 8.30 | 7.50 | 8.19 | 8.19 | 8,500 |
| Jan 18, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 300 |
| Jan 17, 2024 | 7.40 | 7.44 | 7.40 | 7.44 | 7.44 | 1,600 |
| Jan 16, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Jan 12, 2024 | 7.10 | 7.25 | 7.10 | 7.10 | 7.10 | 26,200 |
| Jan 11, 2024 | 7.03 | 7.10 | 7.03 | 7.04 | 7.04 | 2,700 |
| Jan 10, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Jan 09, 2024 | 7.10 | 7.10 | 6.92 | 7.05 | 7.05 | 6,500 |
| Jan 08, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2,200 |
| Jan 05, 2024 | 7.15 | 7.15 | 7.02 | 7.06 | 7.06 | 14,300 |
| Jan 04, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 400 |
| Jan 03, 2024 | 7.00 | 7.16 | 7.00 | 7.16 | 7.16 | 1,300 |
| Jan 02, 2024 | 6.90 | 7.01 | 6.89 | 7.00 | 7.00 | 700 |
| Dec 29, 2023 | 6.98 | 7.03 | 6.98 | 6.99 | 6.99 | 18,000 |
| Dec 28, 2023 | 7.03 | 7.09 | 6.99 | 7.08 | 7.08 | 17,000 |
| Dec 27, 2023 | 7.07 | 7.10 | 7.07 | 7.08 | 7.08 | 12,100 |
| Dec 26, 2023 | 7.05 | 7.07 | 7.03 | 7.07 | 7.07 | 9,200 |
| Dec 22, 2023 | 7.04 | 7.05 | 7.04 | 7.05 | 7.05 | 400 |
| Dec 21, 2023 | 7.04 | 7.05 | 7.04 | 7.05 | 7.05 | 3,500 |
| Dec 20, 2023 | 7.05 | 7.05 | 6.95 | 7.03 | 7.03 | 19,400 |
| Dec 19, 2023 | 7.06 | 7.07 | 6.87 | 7.05 | 7.05 | 12,800 |
| Dec 18, 2023 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 3,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.