BCOW | 1895 Bancorp | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

1895 Bancorp (BCOW)

OTC

$9.75-$8.75 (-47.29%)

Price as of Apr 04, 2025 10:30 AM EDT

$57.4M
Market Cap
78.20%
1-Year Change
Banks - Regional
Industry

1 Month
+4.71%

Low Price$17.65

High Price$18.50
3 Months
+4.86%

Low Price$17.65

High Price$18.50
1 Year
+78.20%

Low Price$10.15

High Price$18.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	18.52	18.52	18.50	18.50	+0.04%	625
10/22/2026	18.47	18.49	18.43	18.49	+0.16%	352
10/21/2026	18.46	18.46	18.46	18.46	-0.16%	110
10/20/2026	18.44	18.51	18.33	18.49	-0.05%	36,095
10/19/2026	18.50	18.50	18.50	18.50	+0.27%	19,426
10/16/2026	18.45	18.50	18.45	18.45	0.00%	6,914
10/15/2026	18.44	18.58	18.44	18.45	+0.05%	25,001
10/14/2026	18.00	18.57	18.00	18.44	+4.21%	153,452
10/13/2026	17.75	17.79	17.68	17.70	+0.08%	21,939
10/12/2026	17.69	17.80	17.67	17.68	-0.11%	28,130
10/09/2026	17.70	17.70	17.68	17.70	-0.16%	46,502
10/08/2026	17.73	17.73	17.73	17.73	+0.28%	100
10/07/2026	17.69	17.79	17.68	17.68	-0.11%	11,238
10/06/2026	17.77	17.77	17.68	17.70	+0.03%	16,861
10/05/2026	17.67	17.80	17.67	17.69	-0.04%	35,122
10/02/2026	17.80	17.80	17.66	17.70	0.00%	9,404
10/01/2026	17.65	17.80	17.65	17.70	+0.03%	10,500
09/30/2026	17.68	17.70	17.68	17.70	+0.11%	200
09/29/2026	17.68	17.72	17.66	17.68	-0.03%	839
09/28/2026	17.70	17.71	17.65	17.68	-0.19%	23,844
09/25/2026	17.89	17.89	17.65	17.71	+0.36%	8,943
09/24/2026	17.70	17.70	17.65	17.65	-0.09%	2,521
09/23/2026	17.82	17.82	17.61	17.67	+0.006%	19,345
09/22/2026	17.68	17.80	17.65	17.67	-0.20%	14,029
09/21/2026	17.70	17.78	17.70	17.70	0.00%	13,623
09/18/2026	17.78	17.78	17.68	17.70	0.00%	21,142
09/17/2026	17.70	17.78	17.69	17.70	0.00%	41,572
09/16/2026	17.75	17.75	17.70	17.70	-0.05%	20,766
09/15/2026	17.65	17.73	17.63	17.71	+0.33%	7,220
09/14/2026	17.75	17.75	17.60	17.65	-0.28%	15,711
09/11/2026	17.70	17.70	17.65	17.70	+0.11%	6,413
09/10/2026	17.67	17.69	17.67	17.68	-0.11%	6,262
09/09/2026	17.68	17.70	17.67	17.70	-0.13%	17,913
09/08/2026	17.74	17.74	17.67	17.72	+0.01%	2,600
09/04/2026	17.75	17.75	17.69	17.72	+0.06%	17,917
09/03/2026	17.69	17.72	17.69	17.71	+0.06%	11,565
09/02/2026	17.70	17.74	17.67	17.70	+0.09%	16,504
09/01/2026	17.79	17.79	17.68	17.69	+0.08%	7,035
08/31/2026	17.68	17.69	17.67	17.67	0.00%	4,388
08/28/2026	17.69	17.69	17.67	17.67	-0.17%	3,097
08/27/2026	17.71	17.71	17.68	17.70	-0.06%	4,046
08/26/2026	17.69	17.71	17.69	17.71	+0.23%	7,133
08/25/2026	17.73	17.73	17.67	17.67	-0.23%	2,121
08/24/2026	17.70	17.75	17.61	17.71	-0.11%	17,950
08/21/2026	17.75	17.75	17.65	17.73	-0.06%	14,171
08/20/2026	17.74	17.74	17.69	17.74	+0.15%	10,975
08/19/2026	17.73	17.73	17.71	17.71	-0.15%	614
08/18/2026	17.69	17.74	17.69	17.74	-0.04%	3,733
08/17/2026	17.75	17.75	17.66	17.75	+0.04%	9,152
08/14/2026	17.80	17.80	17.74	17.74	-0.34%	48,227
08/13/2026	17.75	17.81	17.74	17.80	-0.11%	14,379
08/12/2026	17.85	17.85	17.80	17.82	+0.39%	10,124
08/10/2026	17.80	17.81	17.75	17.75	+0.28%	6,003
08/07/2026	17.80	17.80	17.70	17.70	-0.23%	1,767
08/06/2026	17.74	17.74	17.70	17.74	0.00%	3,500
08/05/2026	17.75	17.75	17.71	17.74	-0.06%	13,308
08/04/2026	17.75	17.75	17.75	17.75	-0.19%	13,198
08/03/2026	17.75	17.78	17.75	17.78	+0.47%	2,927
07/31/2026	17.65	17.70	17.65	17.70	0.00%	5,650
07/30/2026	17.78	17.78	17.65	17.70	0.00%	12,557
07/29/2026	17.75	17.75	17.70	17.70	-0.28%	836
07/28/2026	17.70	17.75	17.67	17.75	+0.28%	12,158
07/27/2026	17.60	17.70	17.60	17.70	0.00%	5,173
07/24/2026	17.61	17.70	17.61	17.70	+0.34%	608
07/23/2026	17.55	17.64	17.55	17.64	+0.40%	10,776
07/22/2026	17.60	17.70	17.55	17.57	+0.29%	1,500
07/21/2026	17.60	17.73	17.50	17.52	-0.57%	57,870
07/20/2026	17.80	17.80	17.60	17.62	-0.28%	46,175
07/17/2026	17.79	17.79	17.67	17.67	-0.73%	3,499
07/16/2026	17.80	17.80	17.80	17.80	+0.56%	171
07/15/2026	17.94	17.94	17.67	17.70	+0.23%	5,610
07/14/2026	17.80	17.80	17.66	17.66	+0.11%	4,169
07/13/2026	17.62	17.64	17.62	17.64	-0.90%	3,599
07/10/2026	17.80	17.80	17.80	17.80	-0.45%	261
07/09/2026	17.80	17.88	17.80	17.88	+1.48%	609
07/08/2026	17.72	17.72	17.61	17.62	-0.11%	4,271
07/07/2026	17.64	17.64	17.64	17.64	+0.11%	120
07/06/2026	17.62	17.62	17.62	17.62	-0.17%	603
07/02/2026	17.72	17.72	17.65	17.65	+0.23%	5,091
07/01/2026	17.62	17.65	17.61	17.61	-0.28%	4,253
06/30/2026	17.50	17.66	17.50	17.66	+0.34%	4,362
06/29/2026	17.74	17.74	17.57	17.60	+1.15%	4,316
06/26/2026	17.40	17.41	17.36	17.40	-0.29%	10,620
06/25/2026	17.38	17.50	17.36	17.45	+0.37%	5,493
06/24/2026	17.39	17.42	17.35	17.39	-0.08%	22,114
06/23/2026	17.30	17.41	17.30	17.40	+0.58%	13,981
06/22/2026	17.25	17.35	17.10	17.30	+0.29%	59,864
06/18/2026	11.06	17.50	11.06	17.25	+55.97%	192,618
06/17/2026	11.06	11.06	11.06	11.06	+1.69%	1,000
06/16/2026	11.00	11.00	10.80	10.88	-1.04%	3,074
06/15/2026	10.99	10.99	10.99	10.99	+0.83%	965
06/12/2026	10.90	10.90	10.90	10.90	-0.37%	484
06/11/2026	10.98	10.98	10.74	10.94	+0.38%	3,088
06/10/2026	10.90	10.90	10.75	10.90	+0.93%	500
06/09/2026	10.81	10.81	10.80	10.80	-0.09%	1,000
06/08/2026	10.80	10.81	10.75	10.81	0.00%	2,173
06/05/2026	10.72	10.85	10.72	10.81	-0.37%	6,463
06/04/2026	10.85	10.85	10.83	10.85	-0.11%	2,199
06/03/2026	10.97	11.15	10.72	10.86	-1.11%	6,039
06/02/2026	10.98	10.98	10.98	10.98	+2.56%	103