Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

1895 Bancorp of Wisconsin Inc (NQ: BCOW )

7.480 +0.180 (+2.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	6.150	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	6.490	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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

1895 Bancorp of Wisconsin Inc (NQ: BCOW )

Historical Prices