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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.74	10.6	10.6	10.74	10.4	2,202
November 06, 2025	10.38	10.45	10.45	10.48	10.38	4,233
November 05, 2025	10.38	10.48	10.48	10.48	10.38	201
November 04, 2025	10.25	10.38	10.38	10.38	10.25	749
November 03, 2025	10.27	10.27	10.27	10.27	10.27	105
October 31, 2025	10.15	10.27	10.27	10.38	10.15	1,760
October 30, 2025	10.15	10.15	10.15	10.15	10.15	101
October 29, 2025	10.3	10.17	10.17	10.3	10.15	1,401
October 28, 2025	10.27	10.3	10.3	10.38	10.27	3,963
October 27, 2025	10.15	10.28	10.28	10.38	10.13	3,782
October 24, 2025	10.36	10.38	10.38	10.38	10.15	5,281
October 23, 2025	10.57	10.38	10.38	10.57	10.38	2,868
October 22, 2025	10.7	10.57	10.57	10.7	10.57	572
October 21, 2025	10.85	10.8	10.8	10.85	10.8	1,981
October 20, 2025	10.89	10.92	10.92	10.92	10.89	242
October 17, 2025	11	10.89	10.89	11	10.89	5,836
October 16, 2025	10.85	11	11	11.05	10.85	3,102
October 15, 2025	11.05	11	11	11.05	11	608
October 14, 2025	10.89	11.02	11.02	11.02	10.89	1,608
October 13, 2025	10.93	10.93	10.93	10.93	10.93	10
October 10, 2025	10.93	10.93	10.93	10.93	10.93	306
October 09, 2025	11	10.9	10.9	11	10.9	1,615
October 08, 2025	10.81	11.05	11.05	11.09	10.81	2,091
October 07, 2025	11.05	10.81	10.81	11.05	10.81	4,683
October 06, 2025	10.99	11.05	11.05	11.07	10.99	1,200
October 03, 2025	10.85	10.85	10.85	10.89	10.85	2,043
October 02, 2025	10.9	10.85	10.85	10.9	10.85	1,005
October 01, 2025	11.02	10.99	10.99	11.02	10.99	3,962
September 30, 2025	11.01	11.1	11.1	11.1	11.01	3,619
September 29, 2025	11.01	11.1	11.1	11.1	11.01	8,532
September 26, 2025	11	11.01	11.01	11.01	11	2,809
September 25, 2025	10.98	11	11	11	10.98	1,501
September 24, 2025	11	10.85	10.85	11	10.85	319
September 23, 2025	10.95	10.8	10.8	11	10.8	412
September 22, 2025	10.8	10.78	10.78	10.8	10.78	334
September 19, 2025	10.75	11	11	11	10.75	869
September 18, 2025	10.94	10.77	10.77	10.94	10.71	551
September 17, 2025	10.7	10.75	10.75	10.81	10.57	15,938
September 16, 2025	10.5	10.7	10.7	10.74	10.5	5,936
September 15, 2025	10.5	10.5	10.5	10.5	10.5	601
September 12, 2025	10.3	10.32	10.32	10.32	10.3	1,076
September 11, 2025	10.73	10.25	10.25	10.73	10.25	2,917
September 10, 2025	10.3	10.3	10.3	10.3	10.3	672
September 09, 2025	10.5	10.5	10.5	10.5	10.5	401
September 08, 2025	10.55	10.55	10.55	10.55	10.55	0
September 05, 2025	10.5	10.5	10.5	10.5	10.5	3
September 04, 2025	10.3	10.55	10.55	10.55	10.27	12,229
September 03, 2025	10.25	10.25	10.25	10.25	10.25	101
September 02, 2025	10.3	10.25	10.25	10.3	10.24	2,697
August 29, 2025	10.25	10.26	10.26	10.26	10.25	8,151
August 28, 2025	10.52	10.18	10.18	10.52	10.15	20,225
August 27, 2025	10.73	10.5	10.5	10.85	10.5	6,664
August 26, 2025	11.2	10.82	10.82	11.2	10.82	5,119
August 25, 2025	11	10.95	10.95	11	10.95	6,791
August 22, 2025	11	11	11	11	11	130
August 21, 2025	10.95	10.95	10.95	10.95	10.95	1,725
August 20, 2025	11.15	11.03	11.03	11.15	11.03	1,201
August 19, 2025	11.25	11.2	11.2	11.25	11.2	2,291
August 18, 2025	11.25	11.25	11.25	11.25	11.25	200
August 15, 2025	11.27	11.25	11.25	11.27	11.25	610

1895 Bancorp of Wisconsin, Inc. (BCOW) OTC