1895 Bancorp of Wisconsin Inc. Common Stockのデータ

1895 Bancorp of Wisconsin Inc. Common Stockの基本情報

名前 1895 Bancorp of Wisconsin Inc. Common Stock
ティッカー BCOW
国 United States
上場年 2019.0
セクター Finance

1895 Bancorp of Wisconsin Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.07 9.9 10.05 10.05 7000.0 10.05
2021-02-12 9.93 9.93 9.93 9.93 0.0 9.93
2021-02-11 9.98 9.9 9.95 9.93 10300.0 9.93
2021-02-10 10.07 9.94 10.0 9.94 5700.0 9.94
2021-02-09 10.03 9.81 10.03 10.0 1900.0 10.0
2021-02-08 9.85 9.85 9.85 9.85 0.0 9.85
2021-02-05 9.97 9.6 9.96 9.85 2300.0 9.85
2021-02-04 10.19 9.77 10.19 9.82 1100.0 9.82
2021-02-03 9.34 9.34 9.34 9.34 0.0 9.34
2021-02-02 9.34 9.34 9.34 9.34 0.0 9.34
2021-02-01 9.53 9.28 9.46 9.34 5800.0 9.34
2021-01-29 10.01 9.46 9.66 9.46 6700.0 9.46
2021-01-28 9.82 9.68 9.68 9.71 3900.0 9.71
2021-01-27 9.88 9.8 9.88 9.8 2100.0 9.8
2021-01-26 9.76 9.76 9.76 9.76 300.0 9.76
2021-01-25 9.86 9.73 9.85 9.83 7800.0 9.83
2021-01-22 9.77 9.77 9.77 9.77 1000.0 9.77
2021-01-21 10.15 10.15 10.15 10.15 200.0 10.15
2021-01-20 10.33 9.85 10.33 9.86 3500.0 9.86
2021-01-19 10.11 10.11 10.11 10.11 500.0 10.11
2021-01-15 10.22 10.05 10.22 10.05 900.0 10.05
2021-01-14 10.49 10.49 10.49 10.49 0.0 10.49
2021-01-13 10.49 10.49 10.49 10.49 3300.0 10.49
2021-01-12 10.49 10.49 10.49 10.49 200.0 10.49
2021-01-11 10.4 10.32 10.32 10.32 1700.0 10.32
2021-01-08 10.17 10.17 10.17 10.17 0.0 10.17
2021-01-07 10.48 10.17 10.48 10.17 4400.0 10.17
2021-01-06 10.42 10.17 10.17 10.18 14600.0 10.18
2021-01-05 10.14 9.97 10.14 9.97 600.0 9.97
2021-01-04 10.0 10.0 10.0 10.0 100.0 10.0
2020-12-31 10.0 9.96 10.0 9.96 3400.0 9.96
2020-12-30 10.16 9.84 9.84 10.16 1200.0 10.16
2020-12-29 9.9 9.84 9.88 9.84 3700.0 9.84
2020-12-28 9.98 9.76 9.95 9.76 7200.0 9.76
2020-12-24 9.95 9.75 9.75 9.95 1400.0 9.95
2020-12-23 9.91 9.91 9.91 9.91 800.0 9.91
2020-12-22 9.99 9.57 9.57 9.99 1500.0 9.99
2020-12-21 9.87 9.73 9.75 9.73 9600.0 9.73
2020-12-18 10.0 9.8 9.9 9.81 3400.0 9.81
2020-12-17 9.94 9.77 9.78 9.8 3600.0 9.8
2020-12-16 9.99 9.88 9.99 9.88 3100.0 9.88
2020-12-15 9.97 9.88 9.96 9.89 1700.0 9.89
2020-12-14 9.96 9.95 9.95 9.95 1200.0 9.95
2020-12-11 9.97 9.97 9.97 9.97 1900.0 9.97
2020-12-10 9.9 9.74 9.74 9.74 2500.0 9.74
2020-12-09 9.97 9.81 9.81 9.97 3200.0 9.97
2020-12-08 9.75 9.75 9.75 9.75 600.0 9.75
2020-12-07 9.85 9.75 9.75 9.79 2400.0 9.79
2020-12-04 9.68 9.56 9.68 9.56 700.0 9.56
2020-12-03 9.53 9.53 9.53 9.53 0.0 9.53
2020-12-02 9.53 9.53 9.53 9.53 300.0 9.53
2020-12-01 9.99 9.99 9.99 9.99 0.0 9.99
2020-11-30 10.05 9.72 10.05 9.99 3000.0 9.99
2020-11-27 9.99 9.86 9.99 9.86 2700.0 9.86
2020-11-25 10.01 9.71 9.99 9.99 12900.0 9.99
2020-11-24 10.32 9.64 9.64 10.15 4100.0 10.15
2020-11-23 9.89 9.89 9.89 9.89 1400.0 9.89
2020-11-20 9.95 9.55 9.75 9.64 2300.0 9.64
2020-11-19 9.75 9.75 9.75 9.75 300.0 9.75
2020-11-18 9.73 9.57 9.73 9.57 2500.0 9.57
2020-11-17 9.73 9.73 9.73 9.73 100.0 9.73
2020-11-16 9.75 9.51 9.75 9.51 6100.0 9.51
2020-11-13 9.75 9.41 9.75 9.51 2500.0 9.51
2020-11-12 9.7 9.7 9.7 9.7 0.0 9.7
2020-11-11 9.7 9.7 9.7 9.7 1400.0 9.7
2020-11-10 9.75 9.5 9.5 9.62 8100.0 9.62
2020-11-09 9.5 9.42 9.42 9.5 2300.0 9.5
2020-11-06 9.29 9.29 9.29 9.29 0.0 9.29
2020-11-05 9.29 9.29 9.29 9.29 700.0 9.29
2020-11-04 9.36 9.36 9.36 9.36 0.0 9.36
2020-11-03 9.36 9.2 9.2 9.36 3500.0 9.36
2020-11-02 9.35 9.23 9.26 9.23 1900.0 9.23
2020-10-30 9.35 9.21 9.35 9.33 2600.0 9.33
2020-10-29 9.33 9.17 9.17 9.33 4900.0 9.33
2020-10-28 9.25 9.25 9.25 9.25 800.0 9.25
2020-10-27 9.3 9.16 9.26 9.3 3700.0 9.3
2020-10-26 9.23 9.23 9.23 9.23 0.0 9.23
2020-10-23 9.23 9.23 9.23 9.23 100.0 9.23
2020-10-22 9.23 9.23 9.23 9.23 200.0 9.23
2020-10-21 9.3 9.3 9.3 9.3 200.0 9.3
2020-10-20 9.25 9.2 9.2 9.2 2000.0 9.2
2020-10-19 9.32 9.29 9.29 9.32 700.0 9.32
2020-10-16 9.35 9.2 9.2 9.35 300.0 9.35
2020-10-15 9.57 9.57 9.57 9.57 0.0 9.57
2020-10-14 9.57 9.2 9.2 9.57 3100.0 9.57
2020-10-13 9.61 9.2 9.2 9.61 700.0 9.61
2020-10-12 9.75 9.21 9.25 9.75 1000.0 9.75
2020-10-09 9.73 9.73 9.73 9.73 0.0 9.73
2020-10-08 9.73 9.73 9.73 9.73 0.0 9.73
2020-10-07 9.73 9.73 9.73 9.73 0.0 9.73
2020-10-06 9.74 9.73 9.74 9.73 400.0 9.73
2020-10-05 9.1 9.1 9.1 9.1 0.0 9.1
2020-10-02 9.1 9.1 9.1 9.1 200.0 9.1
2020-10-01 9.26 9.26 9.26 9.26 0.0 9.26
2020-09-30 9.26 9.26 9.26 9.26 0.0 9.26
2020-09-29 9.45 9.08 9.45 9.26 500.0 9.26
2020-09-28 9.5 9.07 9.07 9.5 200.0 9.5
2020-09-25 9.07 9.07 9.07 9.07 200.0 9.07
2020-09-24 9.59 9.28 9.59 9.44 2000.0 9.44
2020-09-23 9.7 9.7 9.7 9.7 0.0 9.7
2020-09-22 9.7 9.7 9.7 9.7 500.0 9.7
2020-09-21 9.7 9.7 9.7 9.7 300.0 9.7
2020-09-18 9.7 9.5 9.65 9.7 2900.0 9.7
2020-09-17 9.62 9.08 9.62 9.44 900.0 9.44
2020-09-16 9.6 8.9 8.98 9.6 4100.0 9.6
2020-09-15 8.77 8.77 8.77 8.77 0.0 8.77
2020-09-14 8.8 8.14 8.14 8.77 1600.0 8.77
2020-09-11 8.92 8.06 8.06 8.86 1000.0 8.86
2020-09-10 8.97 8.01 8.01 8.8 1500.0 8.8
2020-09-09 8.47 8.01 8.01 8.32 300.0 8.32
2020-09-08 8.03 8.03 8.03 8.03 300.0 8.03
2020-09-04 8.07 8.07 8.07 8.07 200.0 8.07
2020-09-03 8.16 8.05 8.16 8.1 8400.0 8.1
2020-09-02 8.24 7.92 7.92 8.24 1500.0 8.24
2020-09-01 7.9 7.82 7.9 7.82 7900.0 7.82
2020-08-31 8.01 8.01 8.01 8.01 900.0 8.01
2020-08-28 8.5 8.5 8.5 8.5 0.0 8.5
2020-08-27 8.5 8.5 8.5 8.5 0.0 8.5
2020-08-26 8.5 8.06 8.31 8.5 900.0 8.5
2020-08-25 8.68 8.68 8.68 8.68 0.0 8.68
2020-08-24 8.68 8.68 8.68 8.68 0.0 8.68
2020-08-21 8.68 7.89 7.89 8.68 700.0 8.68
2020-08-20 8.59 7.86 8.03 7.86 1000.0 7.86
2020-08-19 8.39 8.11 8.35 8.11 1300.0 8.11
2020-08-18 8.31 8.31 8.31 8.31 0.0 8.31
2020-08-17 8.6 8.31 8.56 8.31 2000.0 8.31
2020-08-14 8.47 8.47 8.47 8.47 0.0 8.47
2020-08-13 8.47 8.47 8.47 8.47 0.0 8.47
2020-08-12 8.47 8.47 8.47 8.47 0.0 8.47
2020-08-11 8.47 8.47 8.47 8.47 0.0 8.47
2020-08-10 8.47 8.47 8.47 8.47 0.0 8.47
2020-08-07 8.47 8.47 8.47 8.47 700.0 8.47
2020-08-06 8.77 8.77 8.77 8.77 0.0 8.77
2020-08-05 8.77 8.77 8.77 8.77 200.0 8.77
2020-08-04 8.75 8.71 8.73 8.71 1000.0 8.71
2020-08-03 9.3 9.3 9.3 9.3 0.0 9.3
2020-07-31 9.3 9.3 9.3 9.3 0.0 9.3
2020-07-30 9.3 9.3 9.3 9.3 7400.0 9.3
2020-07-29 9.3 9.3 9.3 9.3 500.0 9.3
2020-07-28 9.43 9.3 9.41 9.3 6400.0 9.3
2020-07-27 9.5 9.25 9.25 9.5 500.0 9.5
2020-07-24 9.22 8.83 8.94 9.22 600.0 9.22
2020-07-23 9.45 9.2 9.2 9.45 500.0 9.45
2020-07-22 9.77 9.77 9.77 9.77 0.0 9.77
2020-07-21 9.89 9.6 9.6 9.77 58300.0 9.77
2020-07-20 9.3 9.3 9.3 9.3 100.0 9.3
2020-07-17 9.43 9.01 9.41 9.01 800.0 9.01
2020-07-16 9.65 9.65 9.65 9.65 0.0 9.65
2020-07-15 9.65 9.55 9.65 9.65 8600.0 9.65
2020-07-14 9.75 9.75 9.75 9.75 0.0 9.75
2020-07-13 9.82 9.64 9.73 9.75 33500.0 9.75
2020-07-10 9.75 9.73 9.75 9.75 500.0 9.75
2020-07-09 9.65 9.65 9.65 9.65 0.0 9.65
2020-07-08 9.85 9.85 9.85 9.85 0.0 9.85
2020-07-07 9.65 9.6 9.65 9.65 12500.0 9.65
2020-07-06 9.85 9.5 9.5 9.85 1300.0 9.85
2020-07-02 9.5 9.45 9.45 9.5 2800.0 9.5
2020-07-01 9.5 9.35 9.49 9.5 8100.0 9.5
2020-06-30 9.1 9.1 9.1 9.1 0.0 9.1
2020-06-29 9.1 9.1 9.1 9.1 0.0 9.1
2020-06-26 9.48 9.1 9.48 9.1 1400.0 9.1
2020-06-25 9.47 9.2 9.47 9.2 400.0 9.2
2020-06-24 10.15 9.0 9.7 9.5 16800.0 9.5
2020-06-23 9.95 9.62 9.62 9.7 2900.0 9.7
2020-06-22 9.62 9.62 9.62 9.62 300.0 9.62
2020-06-19 10.0 9.48 10.0 9.48 1300.0 9.48
2020-06-18 9.75 9.7 9.75 9.75 1200.0 9.75
2020-06-17 9.75 9.75 9.75 9.75 5600.0 9.75
2020-06-16 9.97 9.97 9.97 9.97 100.0 9.97
2020-06-15 9.97 9.97 9.97 9.97 100.0 9.97
2020-06-12 9.97 9.97 9.97 9.97 200.0 9.97
2020-06-11 9.97 9.43 9.97 9.97 1300.0 9.97
2020-06-10 9.3 9.3 9.3 9.3 200.0 9.3
2020-06-09 9.35 9.35 9.35 9.35 700.0 9.35
2020-06-08 10.0 9.76 10.0 9.76 400.0 9.76
2020-06-05 9.6 9.5 9.6 9.5 2900.0 9.5
2020-06-04 9.25 8.95 9.25 8.95 1400.0 8.95
2020-06-03 9.25 9.15 9.25 9.15 2900.0 9.15
2020-06-02 9.15 9.15 9.15 9.15 100.0 9.15
2020-06-01 8.76 8.76 8.76 8.76 0.0 8.76
2020-05-29 9.1 8.76 8.79 8.76 1700.0 8.76
2020-05-28 8.8 8.51 8.7 8.65 2100.0 8.65
2020-05-27 8.6 8.6 8.6 8.6 0.0 8.6
2020-05-26 8.6 8.54 8.55 8.6 1900.0 8.6
2020-05-22 8.6 8.48 8.48 8.57 33300.0 8.57
2020-05-21 8.3 8.3 8.3 8.3 0.0 8.3
2020-05-20 8.3 8.29 8.29 8.3 500.0 8.3
2020-05-19 8.48 8.04 8.13 8.3 2500.0 8.3
2020-05-18 8.0 8.0 8.0 8.0 300.0 8.0
2020-05-15 8.35 8.35 8.35 8.35 0.0 8.35
2020-05-14 8.35 8.0 8.0 8.35 2500.0 8.35
2020-05-13 8.5 8.5 8.5 8.5 0.0 8.5
2020-05-12 8.5 8.15 8.15 8.5 500.0 8.5
2020-05-11 8.47 7.43 7.43 8.45 2600.0 8.45
2020-05-08 8.5 8.17 8.5 8.45 3900.0 8.45
2020-05-07 8.03 8.03 8.03 8.03 0.0 8.03
2020-05-06 8.03 8.03 8.03 8.03 0.0 8.03
2020-05-05 8.27 8.03 8.27 8.03 700.0 8.03
2020-05-04 8.46 8.46 8.46 8.46 0.0 8.46
2020-05-01 8.46 8.46 8.46 8.46 100.0 8.46
2020-04-30 8.5 8.4 8.5 8.4 800.0 8.4
2020-04-29 8.26 8.26 8.26 8.26 300.0 8.26
2020-04-28 8.45 8.45 8.45 8.45 400.0 8.45
2020-04-27 8.34 8.0 8.0 8.25 2000.0 8.25
2020-04-24 7.85 7.74 7.74 7.85 1700.0 7.85
2020-04-23 7.96 7.6 7.96 7.74 800.0 7.74
2020-04-22 7.96 7.51 7.9 7.64 4700.0 7.64
2020-04-21 7.89 7.89 7.89 7.89 100.0 7.89
2020-04-20 8.44 8.44 8.44 8.44 0.0 8.44
2020-04-17 8.49 8.4 8.49 8.44 1800.0 8.44
2020-04-16 8.86 8.25 8.86 8.4 9500.0 8.4
2020-04-15 8.84 8.5 8.5 8.84 1500.0 8.84
2020-04-14 9.34 9.0 9.16 9.0 18200.0 9.0
2020-04-13 9.35 9.01 9.35 9.01 1300.0 9.01
2020-04-09 9.18 8.95 9.0 9.01 9800.0 9.01
2020-04-08 9.04 8.55 8.56 9.04 5700.0 9.04
2020-04-07 9.0 8.05 8.21 9.0 13900.0 9.0
2020-04-06 8.35 7.69 7.84 8.35 30400.0 8.35
2020-04-03 7.81 7.43 7.7 7.54 3700.0 7.54
2020-04-02 7.89 7.79 7.8 7.79 1400.0 7.79
2020-04-01 7.89 7.71 7.71 7.88 800.0 7.88
2020-03-31 7.89 7.89 7.89 7.89 200.0 7.89
2020-03-30 7.89 7.85 7.89 7.89 2500.0 7.89
2020-03-27 7.89 7.76 7.89 7.82 5400.0 7.82
2020-03-26 7.98 7.81 7.98 7.82 5400.0 7.82
2020-03-25 7.94 7.69 7.94 7.69 2300.0 7.69
2020-03-24 8.09 7.68 8.09 7.95 4100.0 7.95
2020-03-23 8.23 7.63 8.15 8.0 7100.0 8.0
2020-03-20 8.19 7.45 8.19 7.46 10800.0 7.46
2020-03-19 8.79 8.0 8.0 8.79 300.0 8.79
2020-03-18 8.49 7.76 8.25 7.76 2600.0 7.76
2020-03-17 8.69 8.61 8.69 8.61 500.0 8.61
2020-03-16 8.57 8.4 8.57 8.4 10500.0 8.4
2020-03-13 8.85 8.7 8.7 8.85 1700.0 8.85
2020-03-12 9.4 8.52 9.4 8.55 14400.0 8.55
2020-03-11 9.66 9.22 9.52 9.22 4700.0 9.22
2020-03-10 9.98 9.98 9.98 9.98 300.0 9.98
2020-03-09 9.77 8.85 9.42 9.6 22900.0 9.6
2020-03-06 11.15 9.97 10.54 10.16 14600.0 10.16
2020-03-05 11.0 11.0 11.0 11.0 0.0 11.0
2020-03-04 11.37 10.47 11.0 11.0 12600.0 11.0
2020-03-03 11.5 10.75 10.75 11.5 3700.0 11.5
2020-03-02 11.14 10.91 11.12 11.14 2300.0 11.14
2020-02-28 11.1 10.75 10.75 10.86 17400.0 10.86
2020-02-27 10.9 10.75 10.85 10.87 7100.0 10.87
2020-02-26 11.44 10.75 11.26 11.24 11700.0 11.24
2020-02-25 11.5 11.5 11.5 11.5 1000.0 11.5
2020-02-24 11.3 11.1 11.1 11.3 1400.0 11.3
2020-02-21 11.37 11.37 11.37 11.37 0.0 11.37
2020-02-20 11.37 11.37 11.37 11.37 700.0 11.37
2020-02-19 11.61 11.37 11.61 11.37 1100.0 11.37
2020-02-18 11.65 11.65 11.65 11.65 0.0 11.65