OTC Markets OTCQX - Delayed Quote USD

1895 Bancorp of Wisconsin, Inc. (BCOW)

9.92
+0.02
+(0.20%)
As of 11:59:58 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20259.959.959.919.919.912,300
May 30, 20259.909.909.879.909.905,736
May 29, 20259.959.959.899.909.904,120
May 28, 20259.909.949.909.909.901,500
May 27, 20259.959.959.919.949.945,005
May 23, 202510.0510.089.9210.0810.085,607
May 22, 20259.9510.089.9510.0510.053,053
May 21, 202510.0910.1010.0010.0010.0010,471
May 20, 202510.0110.0510.0110.0410.043,661
May 19, 202510.0410.0510.0110.0210.026,918
May 16, 202510.0110.0910.0110.0910.09527
May 15, 202510.0310.0310.0010.0010.00349
May 14, 202510.1010.1010.0010.0510.054,280
May 13, 202510.0010.2710.0010.2710.277,033
May 12, 20259.8610.009.869.979.978,403
May 9, 20259.929.959.909.919.918,309
May 8, 202510.0810.109.889.929.926,591
May 7, 202510.0110.079.9910.0310.039,224
May 6, 20259.9810.089.9810.0610.063,401
May 5, 202510.1010.1010.1010.1010.10-
May 2, 20259.8010.109.8010.1010.102,427
May 1, 20259.849.849.759.809.807,041
Apr 30, 20259.849.869.809.809.808,360
Apr 29, 20259.859.859.819.819.818,450
Apr 28, 20259.879.879.849.859.857,260
Apr 25, 20259.889.889.799.879.872,615
Apr 24, 20259.969.989.799.799.793,609
Apr 23, 20259.859.989.859.989.985,745
Apr 22, 20259.799.809.739.799.7913,267
Apr 21, 20259.859.859.799.799.79580
Apr 17, 20259.889.889.849.859.851,179
Apr 16, 20259.889.889.769.859.856,700
Apr 15, 20259.859.949.829.829.828,720
Apr 14, 20259.759.899.759.759.755,126
Apr 11, 20259.909.909.759.759.757,570
Apr 10, 20259.859.859.709.709.70291
Apr 9, 20259.999.999.999.999.99102
Apr 8, 20259.959.999.709.999.993,123
Apr 7, 20259.859.909.829.909.901,334
Apr 4, 202510.0010.009.719.859.858,359
Apr 3, 202510.2010.2010.0010.0010.006,795
Apr 2, 202510.1110.2510.1110.2310.2318,488
Apr 1, 202510.3010.3010.0010.1910.1915,381
Mar 31, 202510.2910.4910.2910.3010.305,294
Mar 28, 202510.4910.4910.2010.3010.30815
Mar 27, 202510.4910.4910.3010.3010.302,071
Mar 26, 202510.1010.7410.1010.4810.4821,582
Mar 25, 202510.0510.1010.0510.1010.107,325
Mar 24, 20259.9810.009.9710.0010.009,633
Mar 21, 20259.8110.109.8110.1010.106,239
Mar 20, 20259.769.769.759.759.752,342
Mar 19, 20259.859.859.859.859.85-
Mar 18, 20259.829.909.809.859.857,252
Mar 17, 20259.809.839.809.819.815,908
Mar 14, 20259.789.849.789.789.788,904
Mar 13, 20259.679.809.609.669.6612,576
Mar 12, 20259.6910.109.4010.1010.1014,778
Mar 11, 20259.509.648.679.649.64292,613
Mar 10, 20259.009.909.009.409.40111,193
Mar 7, 202510.0510.109.269.409.40458,417
Mar 6, 202510.0710.1010.0110.1010.104,591
Mar 5, 202510.0010.1410.0010.1010.106,301
Mar 4, 202510.1410.1410.0010.1410.1412,083
Mar 3, 202510.1410.2110.0210.1410.1415,648
Feb 28, 202510.0010.149.9910.1410.1416,874
Feb 27, 20259.9810.149.9810.1410.144,119
Feb 26, 202510.1010.279.9510.1410.1411,462
Feb 25, 20259.9810.189.9510.1810.184,481
Feb 24, 202510.1010.409.889.999.99257,497
Feb 21, 20259.9510.059.9010.0210.0217,172
Feb 20, 20259.9710.069.959.989.9825,321
Feb 19, 202510.4510.459.619.989.98153,880
Feb 18, 20259.679.989.589.589.589,358
Feb 14, 20259.859.859.859.859.85766
Feb 13, 20259.839.839.839.839.83695
Feb 12, 20259.699.749.569.629.626,753
Feb 11, 20259.709.919.709.789.781,938
Feb 10, 20259.6310.009.639.979.972,010
Feb 7, 20259.549.699.549.699.692,206
Feb 6, 20259.569.949.569.949.941,534
Feb 5, 20259.809.809.809.809.80883
Feb 4, 20259.819.819.819.819.81256
Feb 3, 20259.379.909.379.419.4122,177
Jan 31, 20259.529.909.529.799.793,786
Jan 30, 20259.959.999.669.979.974,635
Jan 29, 20259.549.999.549.909.902,374
Jan 28, 20259.649.649.649.649.64962
Jan 27, 20259.599.599.599.599.591,279
Jan 24, 20259.7010.139.7010.0510.054,548
Jan 23, 20259.839.839.729.779.77765
Jan 22, 20259.5210.009.529.709.709,119
Jan 21, 20259.809.939.639.639.634,243
Jan 17, 20259.509.999.509.509.503,721
Jan 16, 20259.9310.009.9310.0010.0026,628
Jan 15, 20259.6410.309.6410.1610.166,813
Jan 14, 20259.9910.579.269.989.9843,563
Jan 13, 20259.729.949.259.949.9411,580
Jan 10, 202510.0110.019.039.939.932,953
Jan 8, 202510.1010.119.959.959.9529,926
Jan 7, 202510.0310.069.989.999.997,822
Jan 6, 20259.9810.699.9810.5110.516,201
Jan 3, 202510.0010.0010.0010.0010.00536
Jan 2, 202510.0010.0710.0010.0710.07812
Dec 31, 202410.0010.009.9810.0010.00753
Dec 30, 202410.0810.0810.0810.0810.08459
Dec 27, 20249.9910.019.9910.0110.01392
Dec 26, 20249.9610.009.9510.0010.00922
Dec 24, 202410.0410.0410.0410.0410.04-
Dec 23, 202410.0410.0410.0410.0410.04581
Dec 20, 20249.9910.099.9510.0910.096,483
Dec 19, 20249.959.999.959.999.993,593
Dec 18, 202410.0210.029.959.959.957,266
Dec 17, 20249.9610.089.9610.0510.054,584
Dec 16, 202410.0910.0910.0910.0910.09-
Dec 13, 202410.0910.0910.0610.0910.091,249
Dec 12, 202410.0710.0910.0710.0710.071,444
Dec 11, 202410.0510.1010.0410.0910.097,644
Dec 10, 20249.9510.059.9510.0510.0518,230
Dec 9, 202410.0010.049.9510.0310.032,531
Dec 6, 20249.9910.099.959.959.9511,309
Dec 5, 20249.9810.009.959.969.9612,021
Dec 4, 202410.0010.0010.0010.0010.002,338
Dec 3, 20249.9910.059.9910.0410.042,873
Dec 2, 202410.0010.1510.0010.0410.045,033
Nov 29, 202410.0110.0510.0110.0510.052,522
Nov 27, 202410.0010.0110.0010.0110.012,623
Nov 26, 202410.0010.019.9510.0110.016,790
Nov 25, 202410.0010.0410.0010.0010.0012,619
Nov 22, 20249.9610.009.959.979.976,719
Nov 21, 20249.9010.009.9010.0010.007,984
Nov 20, 20249.909.909.909.909.90613
Nov 19, 20249.929.929.909.909.90588
Nov 18, 20249.919.919.919.919.91426
Nov 15, 20249.9610.009.9510.0010.007,155
Nov 14, 20249.959.959.959.959.95763
Nov 13, 20249.9510.009.9010.0010.008,352
Nov 12, 20249.9610.009.9510.0010.0010,104
Nov 11, 202410.0510.199.9610.0510.056,005
Nov 8, 202410.0010.0010.0010.0010.00424
Nov 7, 202410.0710.079.969.969.963,115
Nov 6, 202410.1810.1810.0510.0510.051,138
Nov 5, 202410.1410.159.979.979.973,608
Nov 4, 20249.959.959.959.959.95-
Nov 1, 20249.7610.009.769.959.958,977
Oct 31, 202410.0410.0410.0010.0410.044,340
Oct 30, 202410.0010.0010.0010.0010.004,051
Oct 29, 202410.0010.0010.0010.0010.001,588
Oct 28, 202410.1210.1210.1210.1210.12-
Oct 25, 202410.1210.1210.1210.1210.12-
Oct 24, 202410.0010.1210.0010.1210.121,623
Oct 23, 202410.0010.0010.0010.0010.00-
Oct 22, 202410.0910.0910.0010.0010.007,036
Oct 21, 202410.1210.1210.1210.1210.12529
Oct 18, 202410.0510.1510.0510.0910.099,851
Oct 17, 202410.0010.0510.0010.0510.052,483
Oct 16, 202410.0510.1010.0010.1010.104,238
Oct 15, 202410.0710.0710.0310.0310.033,142
Oct 14, 202410.1110.1110.0410.0410.041,099
Oct 11, 202410.0510.0910.0510.0910.091,955
Oct 10, 202410.0010.0310.0010.0010.003,374
Oct 9, 202410.0010.0010.0010.0010.00774
Oct 8, 202410.0810.0810.0810.0810.08-
Oct 7, 20249.9910.089.9910.0810.08893
Oct 4, 20249.979.979.979.979.97194
Oct 3, 202410.0510.0510.0510.0510.05-
Oct 2, 202410.0010.109.9910.0510.0518,410
Oct 1, 202410.0010.0010.0010.0010.00334
Sep 30, 202410.0010.4510.0010.1010.1013,821
Sep 27, 20249.8010.149.8010.1410.1412,224
Sep 26, 20249.529.819.529.799.795,748
Sep 25, 20249.369.709.329.339.3313,976
Sep 24, 20249.159.759.119.239.2310,417
Sep 23, 20248.839.208.809.129.1213,155
Sep 20, 20249.059.078.989.079.0720,524
Sep 19, 20249.009.058.909.029.028,049
Sep 18, 20248.819.008.668.758.7525,581
Sep 17, 20248.809.008.618.908.903,725
Sep 16, 20248.809.058.779.039.0315,610
Sep 13, 20248.989.128.638.948.9415,917
Sep 12, 20248.958.958.688.708.7011,876
Sep 11, 20248.708.708.708.708.70-
Sep 10, 20248.718.718.708.708.703,197
Sep 9, 20248.818.818.608.808.8010,897
Sep 6, 20248.878.888.698.738.7310,230
Sep 5, 20248.688.898.668.838.835,394
Sep 4, 20248.808.808.808.808.80-
Sep 3, 20248.828.828.808.808.80350
Aug 30, 20248.909.008.909.009.006,660
Aug 29, 20248.889.008.769.009.0010,295
Aug 28, 20248.828.918.658.898.897,031
Aug 27, 20248.848.918.848.918.916,976
Aug 26, 20248.788.878.768.858.855,703
Aug 23, 20248.788.788.788.788.781,790
Aug 22, 20248.788.788.788.788.78-
Aug 21, 20248.788.788.788.788.78-
Aug 20, 20248.908.948.788.788.781,139
Aug 19, 20248.988.988.788.798.792,257
Aug 16, 20248.808.808.628.628.62769
Aug 15, 20248.848.938.808.898.897,089
Aug 14, 20248.958.958.958.958.95334
Aug 13, 20249.009.008.918.918.91603
Aug 12, 20248.618.618.618.618.61143
Aug 9, 20248.888.888.888.888.88-
Aug 8, 20248.888.888.888.888.88605
Aug 7, 20248.358.998.318.608.607,049
Aug 6, 20248.418.418.258.418.412,223
Aug 5, 20248.908.907.788.248.247,944
Aug 2, 20248.929.028.908.908.905,609
Aug 1, 20249.009.009.009.009.00-
Jul 31, 20249.099.159.009.009.001,601
Jul 30, 20248.819.028.568.908.902,762
Jul 29, 20248.989.158.829.159.153,727
Jul 26, 20249.149.159.149.159.151,304
Jul 25, 20249.199.199.199.199.191,198
Jul 24, 20248.668.908.658.908.902,085
Jul 23, 20248.778.808.778.808.801,174
Jul 22, 20248.808.888.798.798.796,394
Jul 19, 20248.888.888.808.838.832,214
Jul 18, 20248.888.898.768.768.761,678
Jul 17, 20248.628.738.628.738.739,292
Jul 16, 20248.578.808.578.738.732,772
Jul 15, 20248.518.808.508.658.657,276
Jul 12, 20248.508.788.508.788.78607
Jul 11, 20248.288.288.288.288.28304
Jul 10, 20248.318.508.128.508.506,052
Jul 9, 20248.288.468.288.468.464,481
Jul 8, 20248.168.348.168.348.343,373
Jul 5, 20247.898.167.888.168.166,405
Jul 3, 20248.008.107.988.108.1023,382
Jul 2, 20248.018.017.867.867.869,073
Jul 1, 20248.078.078.078.078.07579
Jun 28, 20247.898.187.898.188.187,966
Jun 27, 20247.807.807.807.807.8022,294
Jun 26, 20247.857.897.767.797.799,315
Jun 25, 20247.577.867.567.867.8623,484
Jun 24, 20247.667.757.557.757.7522,122
Jun 21, 20247.747.747.507.667.6635,021
Jun 20, 20247.707.707.397.567.568,834
Jun 18, 20247.857.897.497.567.5618,071
Jun 17, 20247.587.837.477.837.839,236
Jun 14, 20247.707.717.437.557.5512,564
Jun 13, 20247.767.807.737.757.753,729
Jun 12, 20247.607.867.417.717.716,059
Jun 11, 20247.407.607.367.607.608,563
Jun 10, 20247.357.477.357.477.472,986
Jun 7, 20247.397.397.397.397.39-
Jun 6, 20247.327.397.327.397.39783
Jun 5, 20247.457.457.327.387.386,887
Jun 4, 20247.457.477.407.457.457,665
Jun 3, 20247.397.487.317.487.48631

Related Tickers

BSBK Bogota Financial Corp.
7.14
+0.35%
 
PBHC Pathfinder Bancorp, Inc.
14.81
-2.57%
 
BOTJ Bank of the James Financial Group, Inc.
14.00
-0.64%
 
AFBI Affinity Bancshares, Inc.
18.24
+0.77%
 
MNSB MainStreet Bancshares, Inc.
19.11
+1.06%
 
FBLA FB Bancorp, Inc.
11.09
-0.72%
 
MGYR Magyar Bancorp, Inc.
15.99
+0.57%
 
GSBX Golden State Bancorp
25.10
0.00%
 
FGFI First Greenwich Financial, Inc.
18.05
+0.22%
 
HRGG Heritage NOLA Bancorp, Inc.
14.50
+0.07%