1895 Bancorp of Wisconsin Inc (NQ: BCOW )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	7.250	7.250	7.140	7.140	1,293	-0.02(-0.28%)
May 16, 2024	7.160	7.160	7.160	7.160	692	-0.00(-0.00%)
May 15, 2024	7.200	7.390	7.160	7.160	11,856	-0.05(-0.74%)
May 14, 2024	7.213	7.213	7.213	7.213	347	-0.06(-0.78%)
May 13, 2024	7.270	7.270	7.270	7.270	934	+0.04(+0.55%)
May 10, 2024	7.220	7.270	7.150	7.230	2,064	+0.12(+1.69%)
May 08, 2024				7.110	130	+0.00(+0.00%)
May 07, 2024	7.340	7.380	7.110	7.110	1,872	-0.09(-1.25%)
May 06, 2024	7.200	7.200	7.200	7.200	1,107	+0.09(+1.27%)
May 03, 2024	7.130	7.130	7.110	7.110	2,214	+0.04(+0.56%)
May 02, 2024	7.061	7.070	7.061	7.070	2,311	-0.12(-1.67%)
May 01, 2024	7.190	7.190	7.180	7.190	1,559	-0.06(-0.83%)
Apr 30, 2024	7.060	7.250	7.050	7.250	1,333	+0.20(+2.84%)
Apr 25, 2024				7.050	191	-0.02(-0.28%)
Apr 24, 2024	7.070	7.100	7.070	7.070	3,894	-0.01(-0.21%)
Apr 23, 2024	7.085	7.085	7.085	7.085	188	+0.04(+0.50%)
Apr 22, 2024	7.050	7.050	7.050	7.050	343	+0.05(+0.71%)
Apr 19, 2024	7.000	7.000	7.000	7.000	367	+0.00(+0.00%)
Apr 12, 2024				7.000	164	+0.06(+0.86%)
Apr 11, 2024	7.000	7.000	6.940	6.940	2,536	+0.19(+2.82%)
Apr 10, 2024	6.710	6.750	6.690	6.750	8,512	-0.05(-0.74%)
Apr 09, 2024	6.800	6.800	6.800	6.800	1,160	+0.00(+0.00%)
Apr 05, 2024				6.800	206	+0.00(+0.00%)
Apr 04, 2024	6.710	6.815	6.700	6.800	28,137	+0.07(+1.04%)
Apr 03, 2024	6.740	6.740	6.720	6.730	1,916	-0.03(-0.44%)
Apr 02, 2024	6.780	6.780	6.750	6.760	3,309	-0.03(-0.44%)
Apr 01, 2024	6.820	6.820	6.790	6.790	12,013	-0.03(-0.44%)
Mar 28, 2024	6.750	6.860	6.750	6.820	1,667	+0.06(+0.89%)
Mar 27, 2024	6.760	6.760	6.760	6.760	835	-0.05(-0.73%)
Mar 26, 2024	6.780	6.810	6.780	6.810	5,359	-0.05(-0.73%)
Mar 25, 2024	6.860	6.860	6.860	6.860	764	-0.07(-1.01%)
Mar 22, 2024	6.800	6.930	6.800	6.930	10,022	+0.04(+0.58%)
Mar 21, 2024	6.820	6.908	6.760	6.890	7,822	+0.03(+0.44%)
Mar 20, 2024	6.770	6.940	6.770	6.860	1,329	+0.09(+1.33%)
Mar 19, 2024	6.760	6.950	6.760	6.770	8,864	+0.01(+0.15%)
Mar 18, 2024	7.030	7.030	6.760	6.760	2,894	-0.26(-3.70%)
Mar 15, 2024	6.760	7.020	6.710	7.020	5,058	+0.26(+3.85%)
Mar 14, 2024	6.810	6.810	6.700	6.760	9,000	-0.10(-1.46%)
Mar 13, 2024	6.900	6.952	6.850	6.860	7,274	+0.00(+0.00%)
Mar 12, 2024	6.860	6.880	6.835	6.860	7,407	-0.04(-0.58%)
Mar 11, 2024	6.910	6.930	6.900	6.900	4,553	-0.01(-0.15%)
Mar 08, 2024	7.050	7.060	6.910	6.910	7,272	-0.14(-1.98%)
Mar 07, 2024	7.040	7.050	7.040	7.050	5,135	-0.21(-2.89%)
Mar 05, 2024				7.260	108	+0.26(+3.72%)
Mar 04, 2024	7.240	7.240	6.954	7.000	10,149	-0.24(-3.32%)
Mar 01, 2024	7.400	7.400	7.240	7.240	1,171	+0.00(+0.00%)
Feb 29, 2024	7.400	7.400	7.240	7.240	13,260	-0.10(-1.36%)
Feb 28, 2024	7.360	7.440	7.340	7.340	1,400	-0.02(-0.27%)
Feb 27, 2024	7.500	7.560	7.360	7.360	3,178	-0.04(-0.54%)
Feb 26, 2024	7.400	7.400	7.390	7.400	1,199	-0.10(-1.33%)
Feb 23, 2024	7.650	7.650	7.310	7.500	14,522	-0.02(-0.27%)
Feb 20, 2024				7.520	55	-0.28(-3.59%)
Feb 15, 2024				7.800	36	+0.03(+0.39%)
Feb 14, 2024	7.770	7.770	7.770	7.770	375	-0.02(-0.26%)
Feb 13, 2024	7.800	7.800	7.790	7.790	931	-0.01(-0.13%)
Feb 12, 2024	7.890	7.890	7.800	7.800	1,505	+0.03(+0.39%)
Feb 09, 2024	7.880	7.905	7.770	7.770	543	+0.17(+2.24%)
Feb 08, 2024	7.600	7.600	7.600	7.600	370	-0.19(-2.44%)
Feb 07, 2024	7.765	7.790	7.765	7.790	349	-0.11(-1.39%)
Feb 06, 2024	7.704	8.000	7.704	7.900	1,382	+0.29(+3.81%)
Feb 05, 2024	8.100	8.100	7.600	7.610	5,233	-0.56(-6.85%)
Feb 02, 2024	8.140	8.200	8.100	8.170	3,507	+0.07(+0.85%)
Feb 01, 2024	8.200	8.200	8.101	8.101	765	-0.01(-0.11%)
Jan 31, 2024	8.200	8.300	8.110	8.110	38,057	-0.18(-2.17%)
Jan 30, 2024	8.200	8.291	8.200	8.290	2,335	+0.19(+2.34%)
Jan 29, 2024	8.170	8.200	8.100	8.100	2,749	-0.15(-1.82%)
Jan 26, 2024	8.100	8.264	8.100	8.250	965	+0.15(+1.85%)
Jan 25, 2024	8.100	8.100	8.100	8.100	283	+0.07(+0.87%)
Jan 24, 2024	8.030	8.040	8.020	8.030	938	+0.03(+0.37%)
Jan 23, 2024	8.000	8.000	7.830	8.000	1,539	+0.10(+1.27%)
Jan 22, 2024	7.900	7.900	7.900	7.900	446	-0.29(-3.54%)
Jan 19, 2024	7.590	8.304	7.500	8.190	8,465	+0.73(+9.79%)
Jan 18, 2024	7.460	7.460	7.460	7.460	312	+0.02(+0.26%)
Jan 17, 2024	7.398	7.440	7.398	7.440	1,561	+0.34(+4.79%)
Jan 12, 2024				7.100	58	+0.06(+0.85%)
Jan 11, 2024	7.030	7.100	7.030	7.040	2,705	-0.01(-0.14%)
Jan 09, 2024				7.050	27	+0.05(+0.71%)
Jan 08, 2024	7.000	7.000	7.000	7.000	2,214	-0.06(-0.85%)
Jan 05, 2024	7.147	7.147	7.020	7.060	14,339	-0.10(-1.40%)
Jan 04, 2024	7.160	7.160	7.160	7.160	379	+0.00(+0.00%)
Jan 03, 2024	7.000	7.160	7.000	7.160	1,343	+0.16(+2.29%)
Jan 02, 2024	6.900	7.010	6.890	7.000	701	+0.01(+0.14%)
Dec 29, 2023	6.980	7.030	6.980	6.990	18,007	-0.09(-1.27%)
Dec 28, 2023	7.030	7.090	6.990	7.080	16,971	+0.00(+0.00%)
Dec 27, 2023	7.070	7.100	7.070	7.080	12,130	+0.01(+0.13%)
Dec 26, 2023	7.050	7.071	7.030	7.071	9,209	+0.02(+0.30%)
Dec 22, 2023	7.040	7.050	7.040	7.050	377	+0.00(+0.07%)
Dec 21, 2023	7.040	7.050	7.040	7.045	3,473	+0.01(+0.21%)
Dec 20, 2023	7.050	7.050	6.950	7.030	19,375	-0.02(-0.28%)
Dec 19, 2023	7.060	7.070	6.870	7.050	12,793	+0.15(+2.17%)
Dec 18, 2023	7.000	7.000	6.900	6.900	3,057	+0.18(+2.68%)
Dec 15, 2023	6.848	6.894	6.720	6.720	1,369	-0.12(-1.83%)
Dec 14, 2023	6.380	7.010	6.380	6.845	31,781	+0.58(+9.35%)
Dec 13, 2023	6.250	6.320	6.240	6.260	15,977	+0.05(+0.81%)
Dec 12, 2023	6.170	6.480	6.160	6.210	15,876	+0.01(+0.16%)
Dec 11, 2023	6.330	6.330	6.160	6.200	11,864	-0.15(-2.36%)
Dec 08, 2023	6.300	6.500	6.300	6.350	9,240	+0.03(+0.47%)
Dec 07, 2023	6.270	6.320	6.270	6.320	703	+0.06(+0.96%)
Dec 06, 2023	6.270	6.450	6.240	6.260	22,849	-0.09(-1.42%)
Dec 05, 2023	6.338	6.350	6.316	6.350	2,260	-0.05(-0.78%)
Dec 04, 2023	6.330	6.400	6.328	6.400	3,350	+0.10(+1.59%)
Dec 01, 2023	6.150	6.300	6.150	6.300	5,846	+0.10(+1.69%)
Nov 30, 2023	6.050	6.195	6.050	6.195	5,340	+0.12(+1.89%)
Nov 29, 2023	6.350	6.350	6.080	6.080	11,412	-0.13(-2.09%)
Nov 28, 2023	6.210	6.210	6.210	6.210	371	-0.12(-1.90%)
Nov 27, 2023	6.330	6.330	6.330	6.330	826	-0.27(-4.09%)
Nov 24, 2023	6.350	6.600	6.350	6.600	2,865	+0.41(+6.62%)
Nov 22, 2023	6.410	6.410	6.180	6.190	9,425	-0.22(-3.43%)
Nov 21, 2023	6.410	6.410	6.410	6.410	4,305	-0.17(-2.58%)
Nov 20, 2023	6.290	6.580	6.290	6.580	9,689	+0.21(+3.28%)
Nov 17, 2023	6.371	6.371	6.371	6.371	158	-0.06(-0.92%)
Nov 16, 2023	6.460	6.460	6.420	6.430	1,690	+0.23(+3.71%)
Nov 15, 2023	6.568	6.568	6.150	6.200	3,059	+0.07(+1.14%)
Nov 14, 2023	6.150	6.350	6.130	6.130	2,430	+0.03(+0.49%)
Nov 13, 2023	6.300	6.300	6.040	6.100	7,117	-0.32(-4.98%)
Nov 08, 2023				6.420	300	+0.22(+3.55%)
Nov 07, 2023	6.580	6.600	6.200	6.200	777	+0.00(+0.00%)
Nov 06, 2023	6.440	6.810	6.175	6.200	4,790	-0.18(-2.82%)
Nov 03, 2023	6.170	6.740	6.140	6.380	7,788	+0.38(+6.33%)
Nov 02, 2023	6.112	6.112	6.000	6.000	6,722	-0.22(-3.53%)
Nov 01, 2023	6.360	6.360	6.086	6.220	1,003	+0.11(+1.79%)
Oct 31, 2023	6.110	6.110	6.110	6.110	549	+0.08(+1.33%)
Oct 30, 2023	6.290	6.290	6.010	6.030	8,049	-0.22(-3.52%)
Oct 27, 2023	6.296	6.379	6.250	6.250	2,057	+0.00(+0.00%)
Oct 26, 2023	6.287	6.565	6.250	6.250	5,077	-0.02(-0.32%)
Oct 25, 2023	6.260	6.270	6.150	6.270	10,519	-0.19(-2.94%)
Oct 24, 2023	6.650	6.650	6.460	6.460	3,242	-0.11(-1.62%)
Oct 23, 2023	6.690	6.940	6.500	6.566	6,154	-0.08(-1.26%)
Oct 20, 2023	6.650	6.650	6.650	6.650	1,471	-0.04(-0.60%)
Oct 19, 2023	6.870	6.870	6.650	6.690	1,520	-0.06(-0.84%)
Oct 18, 2023	6.738	6.747	6.738	6.747	649	+0.04(+0.55%)
Oct 17, 2023	6.800	7.090	6.710	6.710	6,858	+0.09(+1.36%)
Oct 16, 2023	6.660	6.970	6.600	6.620	6,644	-0.03(-0.45%)
Oct 13, 2023	6.630	6.760	6.610	6.650	9,268	-0.11(-1.63%)
Oct 12, 2023	7.000	7.000	6.760	6.760	6,234	-0.14(-2.03%)
Oct 11, 2023	6.770	6.950	6.770	6.900	2,507	+0.02(+0.22%)
Oct 10, 2023	6.750	6.885	6.750	6.885	9,996	+0.15(+2.25%)
Oct 09, 2023	6.737	6.737	6.733	6.733	344	+0.18(+2.80%)
Oct 05, 2023				6.550	1	-0.34(-4.93%)
Oct 04, 2023	6.940	7.150	6.860	6.890	5,555	-0.06(-0.86%)
Oct 02, 2023				6.950	70	-0.10(-1.49%)
Sep 29, 2023	7.055	7.055	7.055	7.055	873	+0.18(+2.69%)
Sep 28, 2023	6.870	6.870	6.870	6.870	601	+0.03(+0.44%)
Sep 27, 2023	7.050	7.050	6.840	6.840	4,859	-0.22(-3.13%)
Sep 26, 2023	7.010	7.061	7.010	7.061	3,273	+0.01(+0.16%)
Sep 25, 2023	7.010	7.050	7.050	7.050	17,743	-0.10(-1.40%)
Sep 22, 2023	7.070	7.150	7.070	7.150	468	-0.08(-1.11%)
Sep 21, 2023	7.080	7.230	7.010	7.230	5,085	+0.17(+2.41%)
Sep 20, 2023	7.050	7.060	7.050	7.060	1,816	-0.27(-3.68%)
Sep 19, 2023	7.190	7.330	7.070	7.330	2,252	+0.01(+0.14%)
Sep 18, 2023	7.330	7.330	7.190	7.320	8,259	+0.01(+0.14%)
Sep 15, 2023	7.140	7.320	7.050	7.310	23,353	+0.03(+0.41%)
Sep 14, 2023	7.060	7.280	7.055	7.280	5,554	+0.22(+3.12%)
Sep 13, 2023	7.090	7.130	7.050	7.060	9,839	+0.01(+0.14%)
Sep 12, 2023	7.150	7.150	7.050	7.050	6,386	+0.00(+0.00%)
Sep 11, 2023	7.080	7.153	7.020	7.050	8,597	-0.04(-0.56%)
Sep 08, 2023	7.100	7.210	7.090	7.090	17,205	+0.03(+0.42%)
Sep 07, 2023	7.230	7.270	7.060	7.060	2,284	-0.13(-1.81%)
Sep 06, 2023	7.270	7.380	7.190	7.190	3,768	-0.08(-1.10%)
Sep 05, 2023	7.300	7.470	7.260	7.270	3,429	+0.02(+0.28%)
Sep 01, 2023	7.400	7.420	7.230	7.250	3,894	-0.08(-1.09%)
Aug 31, 2023	7.140	7.480	7.130	7.330	10,397	+0.26(+3.68%)
Aug 30, 2023	7.070	7.350	7.070	7.070	4,463	-0.03(-0.42%)
Aug 29, 2023	7.010	7.345	7.010	7.100	7,185	+0.08(+1.14%)
Aug 28, 2023	7.280	7.280	7.020	7.020	1,237	-0.04(-0.57%)
Aug 25, 2023	7.010	7.060	7.010	7.060	1,106	-0.13(-1.81%)
Aug 24, 2023	7.220	7.220	7.040	7.190	798	-0.06(-0.83%)
Aug 23, 2023	7.300	7.650	7.130	7.250	14,908	+0.00(+0.00%)
Aug 22, 2023	7.580	7.630	7.180	7.250	8,692	-0.15(-2.03%)
Aug 21, 2023	7.560	7.760	7.220	7.400	13,879	+0.05(+0.68%)
Aug 18, 2023	7.300	7.910	7.160	7.350	21,086	+0.10(+1.38%)
Aug 17, 2023	7.260	7.630	7.250	7.250	4,089	+0.09(+1.26%)
Aug 16, 2023	7.690	7.740	7.160	7.160	2,663	-0.04(-0.56%)
Aug 15, 2023	7.324	7.324	7.200	7.200	8,265	+0.00(+0.00%)
Aug 14, 2023	7.310	7.310	7.170	7.200	1,448	-0.05(-0.69%)
Aug 11, 2023	7.250	7.250	7.250	7.250	1,663	-0.15(-2.03%)
Aug 10, 2023	7.400	7.400	7.300	7.400	4,176	+0.01(+0.14%)
Aug 09, 2023	7.220	7.390	7.200	7.390	2,607	-0.02(-0.27%)
Aug 08, 2023	7.710	7.710	7.410	7.410	3,035	-0.05(-0.67%)
Aug 07, 2023	7.450	7.605	7.440	7.460	4,139	-0.06(-0.80%)
Aug 04, 2023	7.550	7.974	7.420	7.520	39,854	-0.03(-0.40%)
Aug 03, 2023	7.490	7.650	7.460	7.550	5,899	-0.20(-2.58%)
Aug 02, 2023	7.700	7.750	7.440	7.750	17,916	+0.10(+1.31%)
Aug 01, 2023	7.750	7.800	7.650	7.650	7,707	-0.10(-1.29%)
Jul 31, 2023	7.990	7.990	7.750	7.750	9,627	-0.16(-2.02%)
Jul 28, 2023	7.920	7.920	7.910	7.910	1,414	-0.09(-1.12%)
Jul 27, 2023	7.750	8.000	7.750	8.000	1,862	+0.10(+1.27%)
Jul 26, 2023	7.850	7.920	7.760	7.900	2,952	+0.11(+1.41%)
Jul 25, 2023	8.090	8.090	7.790	7.790	3,821	+0.04(+0.51%)
Jul 24, 2023	7.750	7.920	7.750	7.750	1,103	+0.00(+0.00%)
Jul 21, 2023	7.840	7.900	7.740	7.750	6,336	-0.08(-0.96%)
Jul 20, 2023	7.770	7.825	7.730	7.825	1,344	+0.08(+0.97%)
Jul 19, 2023	7.600	8.039	7.500	7.750	35,708	+0.09(+1.17%)
Jul 18, 2023	7.585	7.660	7.585	7.660	650	+0.16(+2.13%)
Jul 17, 2023	7.500	7.500	7.500	7.500	461	+0.02(+0.27%)
Jul 14, 2023	7.537	7.537	7.480	7.480	4,565	+0.02(+0.24%)
Jul 13, 2023	7.360	7.462	7.350	7.462	6,366	+0.12(+1.67%)
Jul 11, 2023				7.340	108	-0.04(-0.54%)
Jul 10, 2023	7.570	7.660	7.380	7.380	3,123	-0.37(-4.77%)
Jul 07, 2023	7.400	7.750	7.380	7.750	883	+0.36(+4.87%)
Jul 06, 2023	7.700	7.740	7.390	7.390	2,987	-0.03(-0.40%)
Jul 05, 2023	7.560	7.560	7.410	7.420	1,986	-0.02(-0.27%)
Jul 03, 2023	7.390	7.440	7.390	7.440	1,007	-0.05(-0.67%)
Jun 30, 2023	7.510	7.510	7.380	7.490	4,760	+0.02(+0.27%)
Jun 29, 2023	7.390	7.600	7.307	7.470	6,519	+0.13(+1.77%)
Jun 28, 2023	7.370	7.540	7.340	7.340	3,861	-0.24(-3.17%)
Jun 27, 2023	7.520	7.620	7.440	7.580	1,561	+0.03(+0.40%)
Jun 26, 2023	7.390	7.550	7.390	7.550	318	-0.30(-3.82%)
Jun 23, 2023	7.360	7.850	7.160	7.850	15,732	+0.10(+1.29%)
Jun 22, 2023	7.800	7.850	7.750	7.750	3,265	-0.08(-1.02%)
Jun 21, 2023	7.800	7.880	7.800	7.830	6,942	+0.01(+0.13%)
Jun 20, 2023	7.800	8.060	7.800	7.820	1,851	+0.09(+1.16%)
Jun 16, 2023	7.440	7.870	7.439	7.730	5,316	+0.45(+6.18%)
Jun 15, 2023	7.220	7.280	7.150	7.280	3,096	+0.07(+0.97%)
Jun 14, 2023	6.950	7.210	6.950	7.210	1,110	+0.27(+3.89%)
Jun 13, 2023	6.940	6.940	6.940	6.940	387	-0.08(-1.14%)
Jun 12, 2023	6.890	7.020	6.850	7.020	9,613	+0.20(+2.93%)
Jun 09, 2023	6.700	6.900	6.700	6.820	8,383	+0.12(+1.79%)
Jun 08, 2023	6.759	6.759	6.697	6.700	3,209	+0.09(+1.36%)
Jun 07, 2023	6.556	6.750	6.556	6.610	6,916	+0.01(+0.15%)
Jun 06, 2023	6.510	6.830	6.510	6.600	10,954	+0.02(+0.30%)
Jun 05, 2023	6.619	6.755	6.580	6.580	4,048	-0.10(-1.50%)
Jun 02, 2023	6.670	6.796	6.670	6.680	1,328	+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.