1895 Bancorp of Wisconsin Inc (NQ: BCOW )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.679	6.915	6.657	6.657	2,237	+0.08(+1.27%)
May 28, 2020	6.611	6.687	6.467	6.573	2,808	+0.04(+0.58%)
May 27, 2020		6.535	6.535	6.535	60	+0.00(+0.00%)
May 26, 2020	6.493	6.535	6.492	6.535	2,526	+0.02(+0.35%)
May 22, 2020	6.444	6.535	6.444	6.512	43,691	+0.21(+3.25%)
May 21, 2020		6.307	6.307	6.307	117	+0.00(+0.00%)
May 20, 2020	6.299	6.307	6.299	6.307	696	+0.00(+0.00%)
May 19, 2020	6.178	6.444	6.109	6.307	3,297	+0.23(+3.75%)
May 18, 2020	6.079	6.079	6.079	6.079	422	-0.27(-4.19%)
May 15, 2020		6.345	6.345	6.345	17	+0.00(+0.00%)
May 14, 2020	6.079	6.345	6.079	6.345	3,280	-0.11(-1.76%)
May 13, 2020		6.459	6.459	6.459	44	+0.00(+0.00%)
May 12, 2020	6.197	6.459	6.197	6.459	661	+0.04(+0.59%)
May 11, 2020	5.646	6.436	5.646	6.421	3,422	+0.00(+0.00%)
May 08, 2020	6.459	6.459	6.210	6.421	5,132	+0.32(+5.23%)
May 07, 2020		6.102	6.102	6.102	13	+0.00(+0.00%)
May 06, 2020		6.102	6.102	6.102	7	+0.00(+0.00%)
May 05, 2020	6.280	6.280	6.102	6.102	930	-0.33(-5.08%)
May 04, 2020		6.429	6.429	6.429	26	+0.00(+0.00%)
May 01, 2020	6.429	6.429	6.429	6.429	131	+0.05(+0.75%)
Apr 30, 2020	6.459	6.459	6.381	6.381	1,009	+0.11(+1.72%)
Apr 29, 2020	6.273	6.273	6.273	6.273	397	-0.15(-2.37%)
Apr 28, 2020	6.425	6.425	6.425	6.425	546	+0.16(+2.49%)
Apr 27, 2020	6.079	6.334	6.079	6.269	2,655	+0.30(+5.09%)
Apr 24, 2020	5.881	5.965	5.881	5.965	2,237	+0.08(+1.42%)
Apr 23, 2020	6.045	6.045	5.775	5.881	1,088	+0.08(+1.33%)
Apr 22, 2020	6.006	6.048	5.707	5.804	6,165	-0.20(-3.26%)
Apr 21, 2020	5.999	5.999	5.999	5.999	140	-0.41(-6.46%)
Apr 20, 2020		6.414	6.414	6.414	2	+0.00(+0.00%)
Apr 17, 2020	6.451	6.451	6.383	6.414	2,237	+0.03(+0.48%)
Apr 16, 2020	6.730	6.730	6.269	6.383	12,527	-0.34(-5.02%)
Apr 15, 2020	6.459	6.721	6.459	6.721	1,935	-0.12(-1.73%)
Apr 14, 2020	6.963	7.100	6.839	6.839	23,935	-0.01(-0.11%)
Apr 13, 2020	7.105	7.105	6.846	6.846	1,652	-0.00(-0.00%)
Apr 09, 2020	6.839	6.973	6.801	6.847	12,896	-0.03(-0.37%)
Apr 08, 2020	6.505	6.872	6.497	6.872	7,459	+0.03(+0.49%)
Apr 07, 2020	6.239	6.839	6.117	6.839	18,333	+0.49(+7.78%)
Apr 06, 2020	5.955	6.345	5.847	6.345	40,035	+0.62(+10.78%)
Apr 03, 2020	5.851	5.935	5.646	5.728	4,869	-0.19(-3.24%)
Apr 02, 2020	5.927	5.995	5.919	5.919	1,798	-0.07(-1.14%)
Apr 01, 2020	5.859	5.995	5.859	5.988	1,087	-0.01(-0.13%)
Mar 31, 2020	5.995	5.995	5.995	5.995	284	+0.00(+0.00%)
Mar 30, 2020	5.995	5.995	5.966	5.995	3,286	+0.05(+0.83%)
Mar 27, 2020	5.995	5.995	5.894	5.946	7,106	+0.00(+0.01%)
Mar 26, 2020	6.064	6.064	5.935	5.946	7,070	+0.10(+1.75%)
Mar 25, 2020	6.033	6.033	5.843	5.843	3,047	-0.20(-3.27%)
Mar 24, 2020	6.150	6.150	5.836	6.041	5,444	-0.04(-0.63%)
Mar 23, 2020	6.193	6.253	5.798	6.079	9,346	+0.41(+7.24%)
Mar 20, 2020	6.223	6.223	5.661	5.669	14,081	-1.01(-15.13%)
Mar 19, 2020	6.079	6.679	6.079	6.679	400	+0.78(+13.27%)
Mar 18, 2020	6.269	6.451	5.897	5.897	3,447	-0.65(-9.88%)
Mar 17, 2020	6.603	6.603	6.543	6.543	638	+0.16(+2.51%)
Mar 16, 2020	6.512	6.512	6.383	6.383	13,799	-0.34(-5.03%)
Mar 13, 2020	6.611	6.721	6.611	6.721	2,237	+0.22(+3.40%)
Mar 12, 2020	6.763	7.143	6.474	6.500	18,991	-0.51(-7.22%)
Mar 11, 2020	7.234	7.342	7.006	7.006	6,143	-0.57(-7.57%)
Mar 10, 2020	7.588	7.588	7.580	7.580	414	+0.28(+3.85%)
Mar 09, 2020	7.159	7.427	6.725	7.299	30,120	-0.42(-5.46%)
Mar 06, 2020	8.009	8.473	7.576	7.720	19,082	-0.64(-7.64%)
Mar 04, 2020		8.359	8.359	8.359	0	-0.38(-4.35%)
Mar 03, 2020	8.169	8.739	8.169	8.739	4,884	+0.27(+3.23%)
Mar 02, 2020	8.454	8.465	8.290	8.465	3,072	+0.21(+2.53%)
Feb 28, 2020	8.191	8.434	8.169	8.256	22,766	-0.01(-0.08%)
Feb 27, 2020	8.244	8.279	8.169	8.263	9,343	-0.28(-3.25%)
Feb 26, 2020	8.556	8.693	8.169	8.541	15,397	-0.20(-2.25%)
Feb 25, 2020	8.738	8.738	8.738	8.738	1,255	+0.15(+1.76%)
Feb 24, 2020	8.435	8.587	8.435	8.587	1,792	-0.05(-0.62%)
Feb 21, 2020		8.640	8.640	8.640	781	+0.00(+0.00%)
Feb 20, 2020		8.640	8.640	8.640	921	+0.00(+0.00%)
Feb 19, 2020	8.822	8.822	8.640	8.640	1,484	-0.21(-2.42%)
Feb 18, 2020		8.854	8.854	8.854	526	+0.00(+0.00%)
Feb 14, 2020	8.746	8.854	8.746	8.854	3,026	+0.28(+3.26%)
Feb 13, 2020	8.742	8.742	8.574	8.574	5,319	-0.32(-3.63%)
Feb 12, 2020	9.119	9.119	8.815	8.897	5,008	-0.11(-1.19%)
Feb 11, 2020	9.057	9.057	9.005	9.005	2,883	-0.05(-0.57%)
Feb 10, 2020	9.126	9.126	9.012	9.057	3,222	+0.01(+0.15%)
Feb 07, 2020	9.067	9.111	9.015	9.043	2,500	+0.04(+0.42%)
Feb 06, 2020	9.042	9.042	9.005	9.005	1,109	-0.02(-0.17%)
Feb 05, 2020	9.119	9.119	9.005	9.020	11,725	-0.02(-0.25%)
Feb 04, 2020	9.043	9.043	9.043	9.043	144	+0.04(+0.42%)
Feb 03, 2020	9.107	9.107	9.005	9.005	12,511	-0.05(-0.50%)
Jan 31, 2020	9.065	9.102	9.043	9.050	10,791	-0.03(-0.37%)
Jan 30, 2020	9.081	9.116	9.081	9.083	3,917	+0.00(+0.03%)
Jan 29, 2020	9.104	9.104	9.043	9.081	18,297	+0.04(+0.42%)
Jan 28, 2020	8.989	9.129	8.989	9.043	5,324	+0.16(+1.80%)
Jan 27, 2020	8.868	9.111	8.700	8.883	14,801	+0.24(+2.72%)
Jan 24, 2020	8.473	8.655	8.473	8.647	17,766	+0.17(+2.06%)
Jan 23, 2020	8.321	8.495	8.321	8.473	33,783	+0.11(+1.36%)
Jan 22, 2020	8.283	8.389	8.169	8.359	26,417	+0.01(+0.14%)
Jan 21, 2020	8.169	8.359	8.169	8.347	21,138	+0.22(+2.72%)
Jan 17, 2020	8.126	8.126	8.126	8.126	394	-0.00(-0.06%)
Jan 15, 2020		8.131	8.131	8.131	0	-0.02(-0.22%)
Jan 14, 2020		8.149	8.149	8.149	106	+0.00(+0.00%)
Jan 13, 2020	8.131	8.182	8.131	8.149	1,290	+0.00(+0.04%)
Jan 10, 2020	8.131	8.206	8.131	8.146	8,159	+0.02(+0.19%)
Jan 09, 2020	8.131	8.131	8.131	8.131	131	-0.12(-1.41%)
Jan 08, 2020	8.207	8.248	8.207	8.247	6,608	+0.10(+1.24%)
Jan 06, 2020		8.146	8.146	8.146	0	+0.02(+0.19%)
Jan 03, 2020	8.207	8.207	8.131	8.131	11,975	-0.09(-1.11%)
Jan 02, 2020	8.222	8.222	8.222	8.222	706	+0.03(+0.37%)
Dec 31, 2019	8.131	8.191	8.131	8.191	7,369	+0.01(+0.16%)
Dec 30, 2019	8.191	8.191	8.178	8.178	1,568	-0.01(-0.08%)
Dec 27, 2019	8.062	8.191	8.062	8.184	1,184	+0.13(+1.56%)
Dec 26, 2019	8.118	8.199	7.994	8.059	6,189	+0.07(+0.90%)
Dec 24, 2019	7.986	7.986	7.986	7.986	2,632	-0.04(-0.47%)
Dec 23, 2019	8.024	8.024	8.024	8.024	356	-0.22(-2.67%)
Dec 20, 2019	8.245	8.245	8.245	8.245	2,105	+0.04(+0.46%)
Dec 19, 2019	8.205	8.207	8.205	8.207	1,247	+0.09(+1.16%)
Dec 18, 2019	8.017	8.112	8.017	8.112	4,617	-0.02(-0.23%)
Dec 17, 2019	8.123	8.131	8.123	8.131	1,535	+0.00(+0.04%)
Dec 16, 2019	8.127	8.127	8.127	8.127	930	-0.04(-0.51%)
Dec 13, 2019	8.017	8.169	7.995	8.169	6,053	+0.15(+1.90%)
Dec 12, 2019		8.017	8.017	8.017	3	+0.00(+0.00%)
Dec 10, 2019		8.017	8.017	8.017	0	+0.11(+1.34%)
Dec 09, 2019	8.131	8.131	7.865	7.910	2,105	+0.08(+0.97%)
Dec 06, 2019	8.062	8.062	7.834	7.834	263	-0.28(-3.42%)
Dec 05, 2019	8.055	8.169	8.041	8.112	11,162	+0.13(+1.57%)
Dec 04, 2019	7.979	8.216	7.869	7.986	17,159	+0.07(+0.91%)
Dec 03, 2019	7.614	7.914	7.614	7.914	26,144	+0.16(+2.11%)
Dec 02, 2019	7.766	7.789	7.748	7.751	2,670	-0.04(-0.49%)
Nov 29, 2019		7.789	7.789	7.789	36	+0.00(+0.00%)
Nov 27, 2019	7.789	7.789	7.745	7.789	2,368	+0.04(+0.49%)
Nov 26, 2019	7.713	7.789	7.708	7.751	11,867	+0.04(+0.49%)
Nov 25, 2019	7.644	7.751	7.644	7.713	2,513	+0.00(+0.00%)
Nov 22, 2019	7.675	7.713	7.610	7.713	24,082	+0.04(+0.58%)
Nov 21, 2019	7.675	7.675	7.668	7.668	2,796	+0.03(+0.41%)
Nov 20, 2019	7.660	7.675	7.637	7.637	8,322	-0.04(-0.49%)
Nov 19, 2019	7.639	7.675	7.639	7.675	2,528	+0.00(+0.00%)
Nov 18, 2019	7.542	7.675	7.542	7.675	53,461	+0.14(+1.92%)
Nov 15, 2019	7.538	7.591	7.530	7.530	5,922	+0.01(+0.08%)
Nov 14, 2019	7.561	7.561	7.523	7.524	921	-0.07(-0.96%)
Nov 13, 2019		7.597	7.597	7.597	1	+0.00(+0.00%)
Nov 12, 2019	7.597	7.597	7.597	7.597	1,316	+0.04(+0.54%)
Nov 11, 2019	7.495	7.556	7.470	7.556	17,234	+0.00(+0.04%)
Nov 08, 2019	7.561	7.599	7.553	7.553	3,816	-0.05(-0.60%)
Nov 07, 2019	7.599	7.599	7.546	7.599	7,832	-0.08(-0.99%)
Nov 06, 2019	7.590	7.675	7.590	7.675	40,313	+0.22(+2.98%)
Nov 05, 2019	7.452	7.452	7.452	7.452	661	+0.03(+0.47%)
Oct 31, 2019		7.418	7.418	7.418	0	-0.11(-1.40%)
Oct 30, 2019	7.523	7.523	7.523	7.523	658	+0.06(+0.82%)
Oct 29, 2019	7.462	7.462	7.462	7.462	651	-0.06(-0.81%)
Oct 28, 2019	7.484	7.523	7.484	7.523	888	+0.04(+0.51%)
Oct 25, 2019	7.447	7.501	7.389	7.485	12,502	+0.18(+2.44%)
Oct 23, 2019		7.306	7.306	7.306	0	+0.00(+0.00%)
Oct 22, 2019	7.306	7.306	7.306	7.306	658	+0.06(+0.89%)
Oct 21, 2019	7.242	7.242	7.242	7.242	754	-0.21(-2.76%)
Oct 18, 2019		7.447	7.447	7.447	1	+0.00(+0.00%)
Oct 17, 2019	7.447	7.447	7.447	7.447	244	+0.08(+1.02%)
Oct 16, 2019		7.372	7.372	7.372	63	+0.00(+0.00%)
Oct 15, 2019		7.372	7.372	7.372	64	+0.00(+0.00%)
Oct 14, 2019	7.371	7.378	7.371	7.372	4,171	-0.08(-1.01%)
Oct 11, 2019	7.447	7.447	7.447	7.447	1,842	+0.00(+0.00%)
Oct 10, 2019	7.310	7.447	7.310	7.447	1,426	-0.05(-0.71%)
Oct 09, 2019	7.500	7.500	7.418	7.500	3,495	-0.01(-0.08%)
Oct 08, 2019	7.409	7.523	7.409	7.506	4,940	+0.20(+2.68%)
Oct 07, 2019	7.366	7.366	7.310	7.310	498	+0.02(+0.21%)
Oct 04, 2019	7.295	7.295	7.295	7.295	526	-0.03(-0.42%)
Oct 03, 2019		7.325	7.325	7.325	43	+0.00(+0.00%)
Oct 02, 2019	7.325	7.325	7.325	7.325	406	+0.00(+0.00%)
Sep 30, 2019		7.325	7.325	7.325	0	-0.05(-0.72%)
Sep 27, 2019		7.378	7.378	7.378	93	+0.00(+0.00%)
Sep 26, 2019		7.378	7.378	7.378	35	+0.00(+0.00%)
Sep 25, 2019	7.378	7.378	7.378	7.378	227	-0.05(-0.67%)
Sep 24, 2019	7.376	7.523	7.376	7.428	10,631	+0.00(+0.00%)
Sep 23, 2019	7.428	7.428	7.428	7.428	761	-0.05(-0.66%)
Sep 20, 2019	7.447	7.477	7.401	7.477	11,580	+0.05(+0.61%)
Sep 19, 2019	7.204	7.523	7.204	7.432	23,276	+0.25(+3.50%)
Sep 18, 2019	7.181	7.181	7.181	7.181	490	-0.16(-2.17%)
Sep 17, 2019	7.333	7.371	7.238	7.340	26,593	+0.17(+2.44%)
Sep 16, 2019	7.371	7.401	7.158	7.166	15,552	-0.17(-2.28%)
Sep 13, 2019	7.128	7.333	7.128	7.333	4,342	+0.09(+1.26%)
Sep 12, 2019	7.135	7.295	7.135	7.242	3,254	+0.02(+0.21%)
Sep 11, 2019		7.226	7.226	7.226	1	+0.00(+0.00%)
Sep 10, 2019	7.082	7.226	7.082	7.226	810	-0.14(-1.96%)
Sep 09, 2019	7.219	7.401	7.204	7.371	25,385	+0.30(+4.19%)
Sep 06, 2019	7.074	7.074	7.074	7.074	6,580	-0.05(-0.64%)
Sep 05, 2019	7.120	7.120	7.120	7.120	681	-0.02(-0.32%)
Sep 04, 2019		7.143	7.143	7.143	171	+0.00(+0.00%)
Sep 03, 2019	7.150	7.181	7.120	7.143	17,076	-0.02(-0.25%)
Aug 30, 2019	7.170	7.181	7.161	7.161	1,974	+0.01(+0.15%)
Aug 29, 2019	7.181	7.181	7.150	7.150	2,220	-0.07(-0.95%)
Aug 28, 2019	7.219	7.219	7.219	7.219	806	+0.11(+1.60%)
Aug 27, 2019	7.363	7.363	7.105	7.105	660	-0.15(-2.09%)
Aug 26, 2019	7.257	7.257	7.257	7.257	1,517	+0.17(+2.36%)
Aug 23, 2019	7.340	7.340	7.090	7.090	526	-0.07(-0.96%)
Aug 22, 2019	7.340	7.340	7.158	7.158	2,759	-0.10(-1.36%)
Aug 21, 2019	7.257	7.257	7.257	7.257	1,239	+0.16(+2.25%)
Aug 20, 2019		7.097	7.097	7.097	14	+0.00(+0.00%)
Aug 19, 2019	7.158	7.158	7.097	7.097	1,455	+0.02(+0.32%)
Aug 16, 2019		7.074	7.074	7.074	5	+0.00(+0.00%)
Aug 15, 2019		7.074	7.074	7.074	1	+0.00(+0.00%)
Aug 14, 2019	7.132	7.136	7.074	7.074	1,316	-0.05(-0.64%)
Aug 13, 2019	7.221	7.221	7.102	7.120	4,079	-0.10(-1.37%)
Aug 12, 2019	7.067	7.257	7.067	7.219	15,923	+0.14(+2.04%)
Aug 08, 2019		7.074	7.074	7.074	0	-0.06(-0.80%)
Aug 07, 2019	7.143	7.179	7.067	7.131	12,584	-0.06(-0.79%)
Aug 06, 2019	7.169	7.188	7.169	7.188	1,409	-0.01(-0.08%)
Aug 05, 2019	7.194	7.194	7.194	7.194	2,009	+0.05(+0.72%)
Aug 02, 2019	7.158	7.185	7.143	7.143	13,423	-0.02(-0.21%)
Aug 01, 2019	7.219	7.225	7.158	7.158	3,933	+0.01(+0.11%)
Jul 31, 2019	7.143	7.219	7.135	7.150	11,842	+0.03(+0.43%)
Jul 30, 2019	7.124	7.124	7.120	7.120	638	+0.08(+1.19%)
Jul 29, 2019	7.135	7.143	7.036	7.036	760	-0.11(-1.49%)
Jul 26, 2019	7.091	7.143	7.091	7.143	921	-0.00(-0.04%)
Jul 25, 2019		7.146	7.146	7.146	101	+0.00(+0.00%)
Jul 24, 2019	7.067	7.146	7.052	7.146	21,256	+0.08(+1.11%)
Jul 23, 2019	7.105	7.112	7.067	7.067	1,579	+0.14(+1.97%)
Jul 22, 2019	6.938	6.945	6.930	6.930	2,235	-0.16(-2.30%)
Jul 19, 2019	7.110	7.110	7.093	7.093	1,316	+0.20(+2.92%)
Jul 18, 2019	6.883	7.029	6.883	6.892	7,531	+0.02(+0.22%)
Jul 17, 2019	6.915	6.929	6.877	6.877	14,545	-0.04(-0.55%)
Jul 16, 2019	6.915	6.915	6.915	6.915	132	-0.08(-1.20%)
Jul 15, 2019	6.892	6.999	6.839	6.999	5,866	+0.12(+1.77%)
Jul 12, 2019	6.991	7.003	6.581	6.877	46,191	-0.11(-1.63%)
Jul 11, 2019	7.016	7.016	6.991	6.991	2,008	-0.03(-0.43%)
Jul 10, 2019	7.029	7.029	6.998	7.021	9,901	-0.05(-0.65%)
Jul 09, 2019	7.173	7.181	7.067	7.067	3,236	-0.02(-0.28%)
Jul 08, 2019	7.067	7.102	7.067	7.087	997	+0.06(+0.83%)
Jul 05, 2019	7.029	7.029	7.029	7.029	394	+0.00(+0.00%)
Jul 03, 2019	7.029	7.036	7.029	7.029	2,237	-0.15(-2.12%)
Jul 02, 2019	7.181	7.181	7.181	7.181	2,662	-0.04(-0.53%)
Jul 01, 2019		7.219	7.219	7.219	169	+0.00(+0.00%)
Jun 28, 2019	7.036	7.219	7.029	7.219	3,290	+0.19(+2.70%)
Jun 27, 2019	7.029	7.029	7.029	7.029	372	-0.01(-0.11%)
Jun 26, 2019	6.991	7.036	6.991	7.036	568	-0.03(-0.43%)
Jun 25, 2019	7.067	7.067	7.067	7.067	1,755	-0.04(-0.53%)
Jun 24, 2019	7.112	7.113	7.067	7.105	18,041	-0.01(-0.17%)
Jun 21, 2019	7.121	7.121	7.111	7.117	5,132	+0.01(+0.17%)
Jun 20, 2019	7.014	7.128	7.014	7.105	1,974	+0.00(+0.00%)
Jun 19, 2019		7.105	7.105	7.105	69	+0.00(+0.00%)
Jun 18, 2019	7.112	7.112	6.971	7.105	27,800	-0.08(-1.06%)
Jun 17, 2019	7.156	7.181	7.143	7.181	11,270	+0.04(+0.53%)
Jun 14, 2019	7.158	7.158	7.143	7.143	16,055	-0.04(-0.53%)
Jun 13, 2019	7.219	7.219	7.179	7.181	1,068	-0.04(-0.53%)
Jun 12, 2019	7.219	7.219	7.219	7.219	265	-0.01(-0.11%)
Jun 11, 2019	7.250	7.250	7.227	7.227	4,900	+0.01(+0.11%)
Jun 10, 2019	7.184	7.226	7.181	7.219	12,007	+0.04(+0.53%)
Jun 07, 2019	7.181	7.181	7.181	7.181	131	+0.00(+0.00%)
Jun 06, 2019	7.181	7.181	7.181	7.181	1,854	-0.02(-0.21%)
Jun 05, 2019	7.196	7.219	7.196	7.196	2,139	-0.01(-0.09%)
Jun 04, 2019	7.203	7.211	7.202	7.202	4,465	+0.02(+0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.