Financial News
Brunswick Bancorp (OP: BRBW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2020 | 7.630 | 7.630 | 7.630 | 0 | -0.97(-11.28%) | |
| Apr 27, 2020 | 8.600 | 8.600 | 8.600 | 0 | +0.35(+4.24%) | |
| Apr 24, 2020 | 8.250 | 8.250 | 8.250 | 8.250 | 1,200 | -1.00(-10.81%) |
| Apr 14, 2020 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
| Apr 06, 2020 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
| Mar 27, 2020 | 9.250 | 9.250 | 9.250 | 0 | +0.81(+9.60%) | |
| Mar 25, 2020 | 8.440 | 8.440 | 8.440 | 0 | -0.07(-0.82%) | |
| Mar 23, 2020 | 8.510 | 8.510 | 8.510 | 0 | -0.70(-7.60%) | |
| Mar 20, 2020 | 9.210 | 9.210 | 9.210 | 9.210 | 100 | +0.20(+2.22%) |
| Mar 17, 2020 | 9.010 | 9.010 | 9.010 | 0 | -0.24(-2.59%) | |
| Mar 12, 2020 | 9.250 | 9.250 | 9.250 | 0 | -0.25(-2.63%) | |
| Mar 09, 2020 | 9.500 | 9.500 | 9.500 | 0 | -0.11(-1.14%) | |
| Feb 26, 2020 | 9.610 | 9.610 | 9.610 | 0 | -0.89(-8.48%) | |
| Feb 25, 2020 | 10.48 | 10.54 | 10.48 | 10.50 | 1,100 | +0.50(+5.00%) |
| Feb 24, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | +0.00(+0.00%) |
| Feb 21, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 400 | -0.55(-5.21%) |
| Feb 19, 2020 | 10.55 | 10.55 | 10.55 | 0 | -0.40(-3.65%) | |
| Feb 14, 2020 | 10.95 | 10.95 | 10.95 | 0 | +0.36(+3.40%) | |
| Feb 11, 2020 | 10.59 | 10.59 | 10.59 | 0 | +0.04(+0.38%) | |
| Feb 10, 2020 | 10.40 | 10.78 | 10.40 | 10.55 | 1,041 | +0.15(+1.44%) |
| Feb 06, 2020 | 10.40 | 10.40 | 10.40 | 0 | +0.15(+1.46%) | |
| Feb 04, 2020 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) | |
| Feb 03, 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 9,773 | -0.10(-0.97%) |
| Jan 31, 2020 | 10.25 | 10.35 | 10.25 | 10.35 | 4,500 | +0.10(+0.98%) |
| Jan 29, 2020 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) | |
| Jan 28, 2020 | 10.00 | 10.25 | 10.00 | 10.25 | 1,427 | +0.75(+7.89%) |
| Jan 27, 2020 | 9.500 | 9.500 | 9.500 | 9.500 | 300 | +0.00(+0.00%) |
| Jan 17, 2020 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
| Jan 14, 2020 | 9.500 | 9.500 | 9.500 | 0 | +0.14(+1.50%) | |
| Jan 10, 2020 | 9.360 | 9.360 | 9.360 | 0 | +0.16(+1.74%) | |
| Jan 09, 2020 | 9.200 | 9.200 | 9.200 | 9.200 | 10,000 | +0.05(+0.55%) |
| Jan 06, 2020 | 9.150 | 9.150 | 9.150 | 0 | +0.00(+0.00%) | |
| Jan 03, 2020 | 9.200 | 9.200 | 9.150 | 9.150 | 200 | -0.10(-1.08%) |
| Jan 02, 2020 | 9.150 | 9.250 | 9.150 | 9.250 | 400 | +0.10(+1.09%) |
| Dec 27, 2019 | 9.150 | 9.150 | 9.150 | 0 | +0.00(+0.00%) | |
| Dec 18, 2019 | 9.150 | 9.150 | 9.150 | 0 | +0.45(+5.17%) | |
| Dec 13, 2019 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) | |
| Dec 11, 2019 | 8.700 | 8.700 | 8.700 | 0 | -0.10(-1.14%) | |
| Dec 09, 2019 | 8.800 | 8.800 | 8.800 | 0 | +0.10(+1.15%) | |
| Dec 04, 2019 | 8.700 | 8.700 | 8.700 | 0 | +0.05(+0.58%) | |
| Dec 03, 2019 | 8.650 | 8.650 | 8.650 | 8.650 | 2,800 | -0.01(-0.12%) |
| Dec 02, 2019 | 8.660 | 8.660 | 8.660 | 8.660 | 100 | +0.01(+0.12%) |
| Nov 27, 2019 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) | |
| Nov 26, 2019 | 8.690 | 8.690 | 8.650 | 8.650 | 600 | +0.00(+0.00%) |
| Nov 22, 2019 | 8.650 | 8.650 | 8.650 | 0 | -0.10(-1.14%) | |
| Nov 19, 2019 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
| Nov 18, 2019 | 8.790 | 8.790 | 8.750 | 8.750 | 250 | +0.05(+0.57%) |
| Nov 15, 2019 | 8.700 | 8.700 | 8.700 | 8.700 | 400 | -0.14(-1.58%) |
| Nov 14, 2019 | 8.800 | 8.840 | 8.800 | 8.840 | 5,550 | +0.04(+0.45%) |
| Nov 13, 2019 | 8.800 | 8.800 | 8.700 | 8.800 | 4,700 | +0.30(+3.53%) |
| Nov 11, 2019 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
| Nov 08, 2019 | 8.520 | 8.520 | 8.500 | 8.500 | 130,700 | +0.00(+0.00%) |
| Nov 07, 2019 | 8.500 | 8.500 | 8.500 | 8.500 | 400 | +0.00(+0.00%) |
| Nov 04, 2019 | 8.500 | 8.500 | 8.500 | 0 | -0.20(-2.30%) | |
| Oct 30, 2019 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) | |
| Oct 28, 2019 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) | |
| Oct 25, 2019 | 8.700 | 8.700 | 8.700 | 8.700 | 100 | +0.05(+0.58%) |
| Oct 23, 2019 | 8.650 | 8.650 | 8.650 | 0 | -0.05(-0.57%) | |
| Oct 22, 2019 | 8.700 | 8.700 | 8.700 | 8.700 | 1,000 | +0.11(+1.28%) |
| Oct 18, 2019 | 8.590 | 8.590 | 8.590 | 0 | +0.09(+1.06%) | |
| Oct 17, 2019 | 8.645 | 8.645 | 8.500 | 8.500 | 6,700 | +0.00(+0.00%) |
| Oct 16, 2019 | 8.700 | 8.700 | 8.500 | 8.500 | 4,500 | -0.20(-2.30%) |
| Oct 14, 2019 | 8.700 | 8.700 | 8.700 | 0 | +0.25(+2.96%) | |
| Oct 09, 2019 | 8.450 | 8.450 | 8.450 | 0 | -0.05(-0.59%) | |
| Oct 07, 2019 | 8.500 | 8.500 | 8.500 | 0 | -0.05(-0.58%) | |
| Oct 04, 2019 | 8.550 | 8.550 | 8.550 | 40 | +0.00(+0.00%) | |
| Oct 03, 2019 | 8.550 | 8.550 | 8.550 | 8.550 | 300 | +0.00(+0.00%) |
| Sep 26, 2019 | 8.550 | 8.550 | 8.550 | 0 | -0.05(-0.58%) | |
| Sep 20, 2019 | 8.600 | 8.600 | 8.600 | 0 | +0.00(+0.00%) | |
| Sep 18, 2019 | 8.600 | 8.600 | 8.600 | 0 | -0.25(-2.82%) | |
| Sep 17, 2019 | 8.850 | 8.850 | 8.850 | 3 | +0.00(+0.00%) | |
| Sep 16, 2019 | 8.850 | 8.850 | 8.850 | 8.850 | 800 | +0.00(+0.00%) |
| Sep 11, 2019 | 8.850 | 8.850 | 8.850 | 0 | -0.15(-1.67%) | |
| Aug 30, 2019 | 9.000 | 9.000 | 9.000 | 0 | -0.05(-0.55%) | |
| Aug 23, 2019 | 9.050 | 9.050 | 9.050 | 0 | -0.05(-0.55%) | |
| Aug 21, 2019 | 9.100 | 9.100 | 9.100 | 0 | -0.15(-1.62%) | |
| Aug 19, 2019 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
| Aug 14, 2019 | 9.250 | 9.250 | 9.250 | 0 | -0.04(-0.43%) | |
| Aug 09, 2019 | 9.290 | 9.290 | 9.290 | 0 | +0.04(+0.43%) | |
| Aug 07, 2019 | 9.250 | 9.250 | 9.250 | 0 | -0.02(-0.22%) | |
| Aug 06, 2019 | 9.270 | 9.270 | 9.270 | 9.270 | 200 | -0.18(-1.90%) |
| Jul 19, 2019 | 9.450 | 9.450 | 9.450 | 0 | -0.05(-0.53%) | |
| Jul 18, 2019 | 9.270 | 9.500 | 9.270 | 9.500 | 1,753 | +0.00(+0.00%) |
| Jul 17, 2019 | 9.500 | 9.500 | 9.500 | 9.500 | 3,500 | +0.00(+0.00%) |
| Jul 16, 2019 | 9.500 | 9.500 | 9.500 | 9.500 | 6,606 | +0.00(+0.00%) |
| Jul 15, 2019 | 9.670 | 9.670 | 9.500 | 9.500 | 6,988 | +0.00(+0.00%) |
| Jul 10, 2019 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
| Jun 28, 2019 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
| Jun 25, 2019 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
| Jun 20, 2019 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
| Jun 18, 2019 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
| Jun 17, 2019 | 9.500 | 9.500 | 9.500 | 9.500 | 5,250 | +0.00(+0.00%) |
| Jun 14, 2019 | 9.500 | 9.500 | 9.500 | 9.500 | 2,100 | +0.00(+0.00%) |
| Jun 13, 2019 | 9.500 | 9.500 | 9.500 | 9.500 | 2,100 | +0.00(+0.00%) |
| Jun 11, 2019 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
| Jun 10, 2019 | 9.500 | 9.500 | 9.500 | 9.500 | 130 | +0.00(+0.00%) |
| Jun 07, 2019 | 9.540 | 9.540 | 9.500 | 9.500 | 700 | +0.00(+0.00%) |
| Jun 04, 2019 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
| Jun 03, 2019 | 9.500 | 9.500 | 9.500 | 9.500 | 100 | +0.00(+0.00%) |
| May 31, 2019 | 9.500 | 9.500 | 9.500 | 9.500 | 500 | +0.00(+0.00%) |
| May 30, 2019 | 9.625 | 9.625 | 9.500 | 9.500 | 2,800 | +0.00(+0.00%) |
| May 28, 2019 | 9.500 | 9.500 | 9.500 | 0 | -0.45(-4.52%) | |
| May 20, 2019 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
| May 07, 2019 | 9.950 | 9.950 | 9.950 | 0 | +0.27(+2.84%) | |
| May 02, 2019 | 9.675 | 9.675 | 9.675 | 0 | -0.12(-1.28%) |
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.
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.
