Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brunswick Bancorp (OP: BRBW )

16.00 UNCHANGED
Last Price Updated: 3:52 PM EDT, May 19, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2023 15.62 0 -0.38(-2.38%)
Apr 24, 2023 16.00 0 +0.25(+1.59%)
Apr 21, 2023 15.75 15.75 15.75 15.75 5,200 -0.25(-1.56%)
Apr 20, 2023 16.00 16.00 16.00 16.00 200 -0.10(-0.62%)
Apr 11, 2023 16.10 0 +0.04(+0.25%)
Apr 10, 2023 16.06 16.06 16.06 16.06 1,100 -0.19(-1.17%)
Apr 04, 2023 16.25 0 +0.00(+0.00%)
Mar 20, 2023 16.25 0 +0.14(+0.87%)
Mar 17, 2023 16.11 16.11 16.11 16.11 350 -0.35(-2.13%)
Mar 15, 2023 16.46 1 +0.08(+0.49%)
Mar 14, 2023 16.38 16.38 16.35 16.38 501 +0.38(+2.37%)
Mar 13, 2023 16.50 17.06 15.00 16.00 3,097 -1.07(-6.27%)
Mar 10, 2023 17.07 17.07 17.07 17.07 391 -0.03(-0.18%)
Mar 09, 2023 17.42 17.43 17.10 17.10 2,591 -0.65(-3.66%)
Mar 03, 2023 17.75 0 -0.15(-0.84%)
Feb 24, 2023 17.90 5 +0.20(+1.13%)
Feb 17, 2023 17.70 0 -0.05(-0.28%)
Feb 10, 2023 17.75 0 -0.10(-0.56%)
Feb 03, 2023 17.85 10 +0.10(+0.56%)
Feb 02, 2023 17.20 17.75 17.20 17.75 7,052 +0.25(+1.43%)
Feb 01, 2023 17.50 17.56 17.50 17.50 10,348 +0.00(+0.00%)
Jan 31, 2023 17.37 17.60 17.37 17.50 49,350 +0.08(+0.46%)
Jan 30, 2023 17.40 17.42 17.40 17.42 667 +0.07(+0.40%)
Jan 27, 2023 17.35 17.35 17.35 17.35 590 +0.08(+0.46%)
Jan 26, 2023 17.27 17.27 17.27 17.27 290 -0.08(-0.46%)
Jan 23, 2023 17.35 0 +0.15(+0.87%)
Jan 20, 2023 17.20 17.20 17.20 17.20 701 +0.00(+0.00%)
Jan 17, 2023 17.20 81 -0.15(-0.86%)
Jan 12, 2023 17.35 0 +0.00(+0.00%)
Jan 11, 2023 17.35 17.35 17.35 17.35 200 +0.18(+1.05%)
Jan 09, 2023 17.17 0 -0.18(-1.04%)
Jan 06, 2023 17.35 17.35 17.35 17.35 200 +0.35(+2.06%)
Jan 03, 2023 17.00 0 +0.00(+0.00%)
Dec 30, 2022 17.11 17.16 17.00 17.00 82,700 -0.25(-1.45%)
Dec 29, 2022 17.25 17.25 17.25 17.25 3,096 -0.02(-0.12%)
Dec 28, 2022 17.40 17.40 17.27 17.27 19,904 -0.13(-0.75%)
Dec 27, 2022 17.37 17.40 17.37 17.40 115,655 +0.04(+0.23%)
Dec 23, 2022 17.41 17.41 17.36 17.36 51,700 -0.04(-0.23%)
Dec 22, 2022 17.39 17.40 17.39 17.40 4,689 -0.10(-0.57%)
Dec 21, 2022 17.26 17.75 17.26 17.50 104,036 +1.05(+6.38%)
Dec 14, 2022 16.45 0 -0.55(-3.24%)
Dec 07, 2022 17.00 49 +0.22(+1.31%)
Dec 01, 2022 16.78 0 +0.73(+4.55%)
Nov 22, 2022 16.05 0 -0.20(-1.23%)
Nov 17, 2022 16.25 0 -0.75(-4.41%)
Nov 16, 2022 16.02 17.00 16.02 17.00 6,599 +1.00(+6.25%)
Nov 10, 2022 16.00 0 +0.16(+1.01%)
Oct 20, 2022 15.84 4 +0.02(+0.13%)
Oct 19, 2022 15.82 15.82 15.82 15.82 686 +0.12(+0.76%)
Oct 07, 2022 15.70 0 +0.05(+0.32%)
Sep 30, 2022 15.65 0 -0.05(-0.32%)
Sep 27, 2022 15.70 0 -0.15(-0.95%)
Sep 22, 2022 15.85 0 +0.00(+0.00%)
Sep 19, 2022 15.85 100 +0.00(+0.00%)
Sep 08, 2022 15.85 0 +0.15(+0.96%)
Sep 01, 2022 15.70 0 +0.03(+0.19%)
Aug 26, 2022 15.67 0 +0.02(+0.13%)
Aug 19, 2022 15.65 0 +0.14(+0.90%)
Aug 18, 2022 15.51 15.51 15.51 15.51 500 -0.11(-0.70%)
Aug 16, 2022 15.62 0 +0.00(+0.00%)
Aug 15, 2022 15.90 15.90 15.62 15.62 700 +0.12(+0.77%)
Jul 29, 2022 15.50 0 +0.00(+0.00%)
Jul 05, 2022 15.50 0 +0.00(+0.00%)
Jun 23, 2022 15.50 0 +0.70(+4.73%)
Jun 14, 2022 14.80 0 -0.15(-1.00%)
Jun 13, 2022 15.00 15.15 14.95 14.95 3,148 -0.24(-1.58%)
May 27, 2022 15.19 0 +0.19(+1.27%)
May 25, 2022 15.00 0 +0.25(+1.69%)
May 24, 2022 14.75 14.75 14.75 14.75 200 -0.50(-3.28%)
May 23, 2022 15.25 15.25 15.25 15.25 101 +0.00(+0.00%)
May 11, 2022 15.25 52 -0.02(-0.13%)
May 10, 2022 14.27 15.27 14.27 15.27 16,501 +0.89(+6.23%)
May 09, 2022 14.25 14.38 14.25 14.38 16,500 +0.03(+0.17%)
May 06, 2022 14.35 14.35 14.35 14.35 1,600 +0.00(+0.00%)
May 05, 2022 14.35 14.35 14.35 14.35 1,000 +0.05(+0.35%)
May 03, 2022 14.30 0 +0.00(+0.00%)
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.