1895 Bancorp of Wisconsin Inc (BCOW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 6.64251207729 | 8.28 | 8.89 | 8.28 | 4325 | 8.70701943 | CS |
| 4 | 1.0899 | 14.081213421 | 7.7401 | 8.89 | 7.5 | 10405 | 7.97902178 | CS |
| 12 | 1.78 | 25.2482269504 | 7.05 | 8.89 | 7.05 | 6124 | 7.73086032 | CS |
| 26 | 1.24 | 16.3372859025 | 7.59 | 8.89 | 6.69 | 5068 | 7.51022721 | CS |
| 52 | 1.23 | 16.1842105263 | 7.6 | 8.89 | 6 | 5940 | 7.19826576 | CS |
| 156 | -2.27 | -20.4504504505 | 11.1 | 11.75 | 6 | 7598 | 9.52335665 | CS |
| 260 | -0.5274 | -5.63618099045 | 9.3574 | 16.65 | 6 | 6625 | 9.97808767 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 8.83 | 0.07 | 0.80 | 8.85 | 8.88 | 8.8 | 2214 |
| 1721342100 | 8.76 | 0.03 | 0.34 | 8.77 | 8.89 | 8.76 | 1678 |
| 1721255700 | 8.73 | -0 | -0.02 | 8.77 | 8.77 | 8.6213 | 9292 |
| 1721169300 | 8.7316 | 0.08 | 0.94 | 8.71 | 8.8 | 8.57 | 2772 |
| 1721082900 | 8.65 | -0.13 | -1.48 | 8.8 | 8.8 | 8.5 | 7276 |
| 1720823700 | 8.78 | 0.5 | 6.04 | 8.28 | 8.78 | 8.28 | 607 |
| 1720737300 | 8.28 | -0.22 | -2.59 | 8.7 | 8.7 | 8.28 | 92 |
| 1720650900 | 8.5 | 0.04 | 0.45 | 8.31 | 8.5 | 8.1199999 | 6052 |
| 1720564500 | 8.4622 | 0.13 | 1.51 | 8.43 | 8.4622 | 8.28 | 4481 |
| 1720478100 | 8.336 | 0.18 | 2.16 | 8.1199999 | 8.336 | 8.1199999 | 3373 |
| 1720218900 | 8.16 | 0.08 | 0.99 | 8.07 | 8.16 | 7.88 | 6405 |
| 1720040640 | 8.08 | 0.22 | 2.80 | 8 | 8.1 | 7.98 | 23382 |
| 1719959700 | 7.86 | -0.21 | -2.60 | 8.1 | 8.1 | 7.86 | 9073 |
| 1719873300 | 8.07 | 0.27 | 3.46 | 8.16 | 8.16 | 8.07 | 579 |
| 1719614100 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1719527700 | 7.8 | 0.01 | 0.13 | 7.9 | 7.9 | 7.8 | 22294 |
| 1719441300 | 7.79 | -0.07 | -0.89 | 7.94 | 8.24 | 7.765 | 9315 |
| 1719354900 | 7.86 | 0.11 | 1.42 | 7.66 | 7.86 | 7.56 | 23484 |
| 1719268500 | 7.75 | 0.09 | 1.17 | 7.66 | 7.75 | 7.55 | 22122 |
| 1719009300 | 7.66 | 0.1 | 1.32 | 7.7401 | 7.7401 | 7.5 | 35021 |
| 1718922900 | 7.56 | 0 | 0.00 | 7.705 | 7.705 | 7.39 | 8834 |
| 1718750100 | 7.56 | -0.27 | -3.45 | 7.85 | 7.89 | 7.49 | 17771 |
| 1718663700 | 7.83 | 0.28 | 3.71 | 7.63 | 7.84 | 7.47 | 9236 |
| 1718404500 | 7.5501 | -0.2 | -2.58 | 7.7 | 7.71 | 7.4301 | 12564 |
| 1718318100 | 7.75 | 0.04 | 0.47 | 7.78 | 7.7999 | 7.7321 | 3729 |
| 1718231700 | 7.714 | 0.11 | 1.50 | 7.6 | 7.865 | 7.41 | 6059 |
| 1718145300 | 7.6 | 0.13 | 1.74 | 7.47 | 7.6 | 7.36 | 8563 |
| 1718058900 | 7.47 | 0.08 | 1.08 | 7.39 | 7.47 | 7.35 | 2986 |
| 1717799700 | 7.39 | 0 | 0.00 | 7.35 | 7.39 | 7.35 | 113 |
| 1717713300 | 7.39 | 0.01 | 0.17 | 7.32 | 7.39 | 7.32 | 783 |
| 1717626900 | 7.3772 | -0.07 | -0.98 | 7.45 | 7.45 | 7.322 | 6887 |
| 1717540500 | 7.45 | -0.03 | -0.40 | 7.4 | 7.47 | 7.4 | 7665 |
| 1717454100 | 7.48 | 0.18 | 2.47 | 7.41 | 7.48 | 7.31 | 631 |
| 1717194900 | 7.3 | 0 | 0.00 | 7.31 | 7.4893 | 7.26 | 17752 |
| 1717108500 | 7.3 | -0.05 | -0.68 | 7.25 | 7.34 | 7.25 | 10934 |
| 1717022100 | 7.35 | 0.05 | 0.68 | 7.3 | 7.42 | 7.3 | 351 |
| 1716935700 | 7.3 | -0.05 | -0.68 | 7.3 | 7.3 | 7.3 | 302 |
| 1716590100 | 7.35 | -0.01 | -0.14 | 7.39 | 7.39 | 7.35 | 5633 |
| 1716503700 | 7.36 | 0.02 | 0.24 | 7.36 | 7.36 | 7.36 | 1922 |
| 1716417300 | 7.3427 | 0 | 0.00 | 7.3 | 7.3427 | 7.3 | 77 |
| 1716330900 | 7.3427 | 0.2 | 2.84 | 7.14 | 7.3427 | 7.14 | 3835 |
| 1716244500 | 7.14 | 0 | 0.00 | 7.15 | 7.15 | 7.14 | 233 |
| 1715985300 | 7.14 | -0.02 | -0.28 | 7.25 | 7.25 | 7.14 | 1293 |
| 1715898900 | 7.16 | -0 | -0.00 | 7.16 | 7.16 | 7.16 | 692 |
| 1715812500 | 7.1601 | -0.05 | -0.74 | 7.23 | 7.39 | 7.16 | 11856 |
| 1715726100 | 7.2133 | -0.06 | -0.78 | 7.23 | 7.23 | 7.2133 | 347 |
| 1715639700 | 7.2699 | 0.04 | 0.55 | 7.2699 | 7.2699 | 7.21 | 934 |
| 1715380500 | 7.23 | 0.12 | 1.69 | 7.12 | 7.27 | 7.12 | 2064 |
| 1715294100 | 7.11 | 0 | 0.00 | 7.12 | 7.12 | 7.11 | 129 |
| 1715207700 | 7.11 | 0 | 0.00 | 7.13 | 7.13 | 7.11 | 875 |
| 1715121300 | 7.11 | -0.09 | -1.25 | 7.36 | 7.38 | 7.11 | 1872 |
| 1715034900 | 7.2 | 0.09 | 1.27 | 7.11 | 7.2 | 7.11 | 1107 |
| 1714775700 | 7.11 | 0.04 | 0.56 | 7.05 | 7.13 | 7.05 | 2214 |
| 1714689300 | 7.0701 | -0.12 | -1.67 | 7.18 | 7.18 | 7.0613 | 2311 |
| 1714602900 | 7.19 | -0.06 | -0.83 | 7.19 | 7.19 | 7.07 | 1559 |
| 1714516500 | 7.25 | 0.2 | 2.84 | 7.07 | 7.25 | 7.05 | 1327 |
| 1714430100 | 7.0501 | 0 | 0.00 | 7.1 | 7.1 | 7.0501 | 190 |
| 1714170900 | 7.0501 | 0 | 0.00 | 7.05 | 7.0501 | 7.05 | 5 |
| 1714084500 | 7.0501 | -0.02 | -0.28 | 7.05 | 7.0501 | 7.05 | 4004 |
| 1713998100 | 7.07 | -0.02 | -0.21 | 7.075 | 7.1 | 7.07 | 3894 |
| 1713911700 | 7.085 | 0.04 | 0.50 | 7.05 | 7.085 | 7.05 | 188 |
| 1713825300 | 7.05 | 0.05 | 0.71 | 7.09 | 7.09 | 7.05 | 343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
