1895 Bancorp of Wisconsin, Inc. - BCOW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11	11.15	11.15	11.15	11	29,834
February 19, 2026	10.9	11	11	11	10.9	5,100
February 18, 2026	10.91	10.92	10.92	10.92	10.91	1,100
February 17, 2026	11	10.92	10.92	11.01	10.91	10,501
February 13, 2026	10.92	10.92	10.92	10.92	10.92	100
February 12, 2026	10.9	10.92	10.92	11.04	10.9	38,503
February 11, 2026	10.91	11	11	11.05	10.91	11,000
February 10, 2026	11.03	11.02	11.02	11.03	11.02	2,191
February 09, 2026	11	11.02	11.02	11.03	11	4,159
February 06, 2026	11	11.02	11.02	11.03	10.95	9,902
February 05, 2026	11.07	11.04	11.04	11.1	11.04	11,703
February 04, 2026	10.91	11.04	11.04	11.05	10.91	9,608
February 03, 2026	10.98	10.97	10.97	10.98	10.95	5,562
February 02, 2026	11.09	10.92	10.92	11.1	10.92	8,787
January 30, 2026	11.08	11.05	11.05	11.1	11.05	3,800
January 29, 2026	11	11.03	11.03	11.03	11	2,001
January 28, 2026	11.09	11.1	11.1	11.1	11.07	2,175
January 27, 2026	11.01	11.05	11.05	11.1	11.01	12,082
January 26, 2026	11.03	11.1	11.1	11.1	11.03	308
January 23, 2026	11.11	11.1	11.1	11.11	11.05	5,238
January 22, 2026	11.15	11.11	11.11	11.15	11.11	6,604
January 21, 2026	11.1	11.11	11.11	11.11	11.1	2,584
January 20, 2026	11.14	11.1	11.1	11.14	11.1	6,008
January 16, 2026	11.1	11.1	11.1	11.1	11.1	151
January 15, 2026	11.1	11.11	11.11	11.11	11.1	2,574
January 14, 2026	11.15	11.1	11.1	11.15	11.1	311
January 13, 2026	11.15	11.07	11.07	11.15	11.07	11,552
January 12, 2026	11.1	11.09	11.09	11.14	11.08	7,475
January 09, 2026	11.15	11.1	11.1	11.15	11.1	5,315
January 08, 2026	11.19	11.15	11.15	11.19	11.15	2,101
January 07, 2026	11.15	11.21	11.21	11.21	11.15	226
January 06, 2026	11.15	11.15	11.15	11.15	11.15	2,601
January 05, 2026	11.15	11.15	11.15	11.15	11.15	101
January 02, 2026	11.2	11.03	11.03	11.2	11.03	2,418
December 31, 2025	11.15	11.2	11.2	11.2	11.15	1,199
December 30, 2025	11.2	11.15	11.15	11.2	11.15	952
December 29, 2025	11.15	11.15	11.15	11.22	11.15	537
December 26, 2025	11.17	11.17	11.17	11.17	11.17	127
December 24, 2025	11.22	11.22	11.22	11.22	11.22	1
December 23, 2025	11.15	11.15	11.15	11.15	11.15	102
December 22, 2025	11.15	11.15	11.15	11.2	11.15	3,612
December 19, 2025	11.15	11.17	11.17	11.19	11.15	1,796
December 18, 2025	11.15	11.18	11.18	11.2	11.15	2,491
December 17, 2025	11.15	11.2	11.2	11.2	11.15	456
December 16, 2025	11.28	11.22	11.22	11.29	11.22	922
December 15, 2025	11.15	11.15	11.15	11.15	11.15	113
December 12, 2025	11.16	11.15	11.15	11.17	11.1	4,557
December 11, 2025	11	11.2	11.2	11.29	11	18,563
December 10, 2025	11	11	11	11	11	110
December 09, 2025	11	11	11	11	10.89	4,240
December 08, 2025	11	11	11	11	11	2,292
December 05, 2025	10.94	10.96	10.96	11	10.91	6,250
December 04, 2025	10.95	10.95	10.94	10.95	10.95	1,480
December 03, 2025	10.85	10.96	10.96	10.96	10.85	2,698
December 02, 2025	10.86	10.86	10.86	10.86	10.85	6,933
December 01, 2025	10.85	10.85	10.85	10.85	10.85	428
November 28, 2025	10.81	10.85	10.85	10.85	10.81	1,031
November 26, 2025	10.85	10.92	10.92	10.92	10.85	201
November 25, 2025	10.85	10.92	10.92	10.92	10.85	1,101
November 24, 2025	10.84	10.92	10.92	10.92	10.84	7,619

1895 Bancorp of Wisconsin, Inc. (BCOW) OTC