1895 Bancorp of Wisconsin, Inc. (BCOW)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 7.22 | 7.27 | 7.15 | 7.23 | 7.23 | 2,100 |
| 09 may 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 08 may 2024 | 7.12 | 7.12 | 7.11 | 7.11 | 7.11 | 900 |
| 07 may 2024 | 7.34 | 7.38 | 7.11 | 7.11 | 7.11 | 1,900 |
| 06 may 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1,100 |
| 03 may 2024 | 7.13 | 7.13 | 7.11 | 7.11 | 7.11 | 2,200 |
| 02 may 2024 | 7.06 | 7.07 | 7.06 | 7.07 | 7.07 | 2,300 |
| 01 may 2024 | 7.19 | 7.19 | 7.18 | 7.19 | 7.19 | 1,600 |
| 30 abr 2024 | 7.06 | 7.25 | 7.05 | 7.25 | 7.25 | 1,300 |
| 29 abr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 26 abr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 25 abr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 4,000 |
| 24 abr 2024 | 7.07 | 7.10 | 7.07 | 7.07 | 7.07 | 3,900 |
| 23 abr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 200 |
| 22 abr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 300 |
| 19 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 400 |
| 18 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 17 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 16 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 15 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 12 abr 2024 | 6.88 | 7.00 | 6.88 | 7.00 | 7.00 | 5,600 |
| 11 abr 2024 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | 2,500 |
| 10 abr 2024 | 6.71 | 6.75 | 6.69 | 6.75 | 6.75 | 8,500 |
| 09 abr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1,200 |
| 08 abr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 05 abr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4,200 |
| 04 abr 2024 | 6.71 | 6.82 | 6.70 | 6.80 | 6.80 | 28,100 |
| 03 abr 2024 | 6.74 | 6.74 | 6.72 | 6.73 | 6.73 | 1,900 |
| 02 abr 2024 | 6.78 | 6.78 | 6.75 | 6.76 | 6.76 | 3,300 |
| 01 abr 2024 | 6.82 | 6.82 | 6.79 | 6.79 | 6.79 | 12,000 |
| 28 mar 2024 | 6.75 | 6.86 | 6.75 | 6.82 | 6.82 | 1,700 |
| 27 mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 800 |
| 26 mar 2024 | 6.78 | 6.81 | 6.78 | 6.81 | 6.81 | 5,400 |
| 25 mar 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 800 |
| 22 mar 2024 | 6.80 | 6.93 | 6.80 | 6.93 | 6.93 | 10,000 |
| 21 mar 2024 | 6.82 | 6.91 | 6.76 | 6.89 | 6.89 | 7,800 |
| 20 mar 2024 | 6.77 | 6.94 | 6.77 | 6.86 | 6.86 | 1,300 |
| 19 mar 2024 | 6.76 | 6.95 | 6.76 | 6.77 | 6.77 | 8,900 |
| 18 mar 2024 | 7.03 | 7.03 | 6.76 | 6.76 | 6.76 | 2,900 |
| 15 mar 2024 | 6.76 | 7.02 | 6.71 | 7.02 | 7.02 | 5,100 |
| 14 mar 2024 | 6.81 | 6.81 | 6.70 | 6.76 | 6.76 | 9,000 |
| 13 mar 2024 | 6.90 | 6.95 | 6.85 | 6.86 | 6.86 | 7,300 |
| 12 mar 2024 | 6.86 | 6.88 | 6.84 | 6.86 | 6.86 | 7,400 |
| 11 mar 2024 | 6.91 | 6.93 | 6.90 | 6.90 | 6.90 | 4,600 |
| 08 mar 2024 | 7.05 | 7.06 | 6.91 | 6.91 | 6.91 | 7,300 |
| 07 mar 2024 | 7.04 | 7.05 | 7.04 | 7.05 | 7.05 | 5,100 |
| 06 mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 05 mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 100 |
| 04 mar 2024 | 7.24 | 7.24 | 6.95 | 7.00 | 7.00 | 10,100 |
| 01 mar 2024 | 7.40 | 7.40 | 7.24 | 7.24 | 7.24 | 1,200 |
| 29 feb 2024 | 7.40 | 7.40 | 7.24 | 7.24 | 7.24 | 13,300 |
| 28 feb 2024 | 7.36 | 7.44 | 7.34 | 7.34 | 7.34 | 1,400 |
| 27 feb 2024 | 7.50 | 7.56 | 7.36 | 7.36 | 7.36 | 3,200 |
| 26 feb 2024 | 7.40 | 7.40 | 7.39 | 7.40 | 7.40 | 1,200 |
| 23 feb 2024 | 7.65 | 7.65 | 7.31 | 7.50 | 7.50 | 14,500 |
| 22 feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 21 feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 20 feb 2024 | 7.67 | 7.80 | 7.52 | 7.52 | 7.52 | 1,200 |
| 16 feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 15 feb 2024 | 7.80 | 7.83 | 7.80 | 7.80 | 7.80 | 2,200 |
| 14 feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 400 |
| 13 feb 2024 | 7.80 | 7.80 | 7.79 | 7.79 | 7.79 | 900 |
| 12 feb 2024 | 7.89 | 7.89 | 7.80 | 7.80 | 7.80 | 1,500 |
| 09 feb 2024 | 7.88 | 7.91 | 7.77 | 7.77 | 7.77 | 500 |
| 08 feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 400 |
| 07 feb 2024 | 7.76 | 7.79 | 7.76 | 7.79 | 7.79 | 300 |
| 06 feb 2024 | 7.70 | 8.00 | 7.70 | 7.90 | 7.90 | 1,400 |
| 05 feb 2024 | 8.10 | 8.10 | 7.60 | 7.61 | 7.61 | 5,200 |
| 02 feb 2024 | 8.14 | 8.20 | 8.10 | 8.17 | 8.17 | 3,500 |
| 01 feb 2024 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | 800 |
| 31 ene 2024 | 8.20 | 8.30 | 8.11 | 8.11 | 8.11 | 38,100 |
| 30 ene 2024 | 8.20 | 8.29 | 8.20 | 8.29 | 8.29 | 2,300 |
| 29 ene 2024 | 8.17 | 8.20 | 8.10 | 8.10 | 8.10 | 2,700 |
| 26 ene 2024 | 8.10 | 8.26 | 8.10 | 8.25 | 8.25 | 1,000 |
| 25 ene 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 300 |
| 24 ene 2024 | 8.03 | 8.04 | 8.02 | 8.03 | 8.03 | 900 |
| 23 ene 2024 | 8.00 | 8.00 | 7.83 | 8.00 | 8.00 | 1,500 |
| 22 ene 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 400 |
| 19 ene 2024 | 7.59 | 8.30 | 7.50 | 8.19 | 8.19 | 8,500 |
| 18 ene 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 300 |
| 17 ene 2024 | 7.40 | 7.44 | 7.40 | 7.44 | 7.44 | 1,600 |
| 16 ene 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 12 ene 2024 | 7.10 | 7.25 | 7.10 | 7.10 | 7.10 | 26,200 |
| 11 ene 2024 | 7.03 | 7.10 | 7.03 | 7.04 | 7.04 | 2,700 |
| 10 ene 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 09 ene 2024 | 7.10 | 7.10 | 6.92 | 7.05 | 7.05 | 6,500 |
| 08 ene 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2,200 |
| 05 ene 2024 | 7.15 | 7.15 | 7.02 | 7.06 | 7.06 | 14,300 |
| 04 ene 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 400 |
| 03 ene 2024 | 7.00 | 7.16 | 7.00 | 7.16 | 7.16 | 1,300 |
| 02 ene 2024 | 6.90 | 7.01 | 6.89 | 7.00 | 7.00 | 700 |
| 29 dic 2023 | 6.98 | 7.03 | 6.98 | 6.99 | 6.99 | 18,000 |
| 28 dic 2023 | 7.03 | 7.09 | 6.99 | 7.08 | 7.08 | 17,000 |
| 27 dic 2023 | 7.07 | 7.10 | 7.07 | 7.08 | 7.08 | 12,100 |
| 26 dic 2023 | 7.05 | 7.07 | 7.03 | 7.07 | 7.07 | 9,200 |
| 22 dic 2023 | 7.04 | 7.05 | 7.04 | 7.05 | 7.05 | 400 |
| 21 dic 2023 | 7.04 | 7.05 | 7.04 | 7.05 | 7.05 | 3,500 |
| 20 dic 2023 | 7.05 | 7.05 | 6.95 | 7.03 | 7.03 | 19,400 |
| 19 dic 2023 | 7.06 | 7.07 | 6.87 | 7.05 | 7.05 | 12,800 |
| 18 dic 2023 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 3,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.