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 18, 2018 6.990 6.990 6.990 0 +0.00(+0.00%)
Apr 09, 2018 6.990 6.990 6.990 0 -0.01(-0.14%)
Apr 02, 2018 7.000 7.000 7.000 0 +0.00(+0.00%)
Mar 16, 2018 7.000 7.000 7.000 0 -0.20(-2.78%)
Mar 13, 2018 7.200 7.200 7.200 0 +0.05(+0.70%)
Mar 12, 2018 7.150 7.150 7.150 7.150 100 +0.15(+2.14%)
Mar 08, 2018 7.000 7.000 7.000 0 +0.50(+7.69%)
Mar 02, 2018 6.500 6.500 6.500 0 -0.85(-11.56%)
Mar 01, 2018 7.350 7.350 7.350 7.350 1,000 +0.50(+7.30%)
Feb 23, 2018 6.850 6.850 6.850 0 +0.15(+2.24%)
Feb 09, 2018 6.700 6.700 6.700 0 +0.00(+0.00%)
Feb 08, 2018 6.790 6.790 6.700 6.700 18,022 +0.00(+0.00%)
Feb 05, 2018 6.700 6.700 6.700 0 -0.69(-9.34%)
Jan 31, 2018 7.390 7.390 7.390 0 +0.14(+1.93%)
Jan 29, 2018 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 26, 2018 7.250 7.250 7.250 7.250 1,000 -0.15(-2.03%)
Jan 18, 2018 7.400 7.400 7.400 0 +0.52(+7.53%)
Jan 16, 2018 6.882 6.882 6.882 0 -0.52(-7.00%)
Jan 12, 2018 7.400 7.400 7.400 0 +0.52(+7.56%)
Jan 10, 2018 6.880 6.880 6.880 0 +0.00(+0.00%)
Jan 08, 2018 6.880 6.880 6.880 0 -0.37(-5.10%)
Dec 29, 2017 7.250 7.250 7.250 0 +0.46(+6.77%)
Dec 27, 2017 6.790 6.790 6.790 0 -0.23(-3.28%)
Dec 26, 2017 7.020 7.020 7.020 0 -0.10(-1.40%)
Dec 22, 2017 7.488 7.490 7.120 7.120 3,400 -0.38(-5.07%)
Dec 20, 2017 7.500 7.500 7.500 0 +0.09(+1.24%)
Dec 14, 2017 7.408 7.408 7.408 0 +0.41(+5.83%)
Dec 13, 2017 6.940 7.000 6.940 7.000 400 +0.20(+2.94%)
Dec 12, 2017 6.796 6.800 6.796 6.800 2,791 +0.01(+0.15%)
Dec 08, 2017 6.790 6.790 6.790 0 +0.09(+1.34%)
Dec 07, 2017 6.700 6.700 6.700 6.700 1,900 +0.00(+0.00%)
Dec 06, 2017 6.760 6.760 6.700 6.700 4,100 +0.00(+0.00%)
Dec 05, 2017 6.710 6.850 6.700 6.700 4,000 -0.01(-0.15%)
Dec 04, 2017 6.950 7.500 6.710 6.710 4,500 -0.19(-2.75%)
Dec 01, 2017 6.880 6.700 6.700 6.900 1,200 +0.20(+2.99%)
Nov 29, 2017 6.880 6.700 6.700 6.700 1,200 +0.00(+0.00%)
Nov 28, 2017 6.810 6.810 6.650 6.700 5,200 -0.11(-1.62%)
Nov 27, 2017 6.850 6.850 6.810 6.810 2,000 +0.04(+0.59%)
Nov 20, 2017 6.770 6.770 6.770 0 -0.08(-1.20%)
Nov 17, 2017 6.850 6.852 6.850 6.852 2,666 -0.15(-2.11%)
Nov 16, 2017 7.000 7.000 7.000 7.000 300 -0.49(-6.54%)
Nov 15, 2017 7.490 7.490 7.490 7.490 1,000 +0.69(+10.15%)
Nov 10, 2017 6.800 6.800 6.800 0 -0.69(-9.21%)
Nov 08, 2017 7.490 7.490 7.490 0 +0.66(+9.66%)
Nov 07, 2017 7.100 7.100 6.830 6.830 2,000 -0.67(-8.93%)
Nov 03, 2017 7.500 7.500 7.500 0 +1.00(+15.38%)
Nov 02, 2017 7.400 7.400 6.500 6.500 1,000 -0.90(-12.16%)
Nov 01, 2017 7.400 7.400 7.350 7.400 304 +0.05(+0.68%)
Oct 31, 2017 7.350 7.350 7.350 7.350 100 +0.55(+8.09%)
Oct 26, 2017 6.800 6.800 6.800 0 +0.00(+0.00%)
Oct 25, 2017 6.820 6.820 6.800 6.800 1,040 -0.55(-7.48%)
Oct 23, 2017 7.350 7.350 7.350 0 +0.65(+9.70%)
Oct 19, 2017 6.700 6.700 6.700 0 -0.35(-4.96%)
Oct 18, 2017 7.070 7.070 7.050 7.050 1,000 -0.35(-4.73%)
Oct 16, 2017 7.400 7.400 7.400 0 +0.33(+4.67%)
Oct 13, 2017 7.080 7.080 7.070 7.070 1,000 +0.02(+0.28%)
Oct 09, 2017 7.050 7.050 7.050 0 -0.35(-4.73%)
Oct 02, 2017 7.400 7.400 7.400 0 +0.27(+3.79%)
Sep 28, 2017 7.130 7.130 7.130 0 -0.14(-1.93%)
Sep 26, 2017 7.270 7.270 7.270 0 -0.23(-3.07%)
Sep 14, 2017 7.500 7.500 7.500 0 +0.20(+2.74%)
Aug 18, 2017 7.300 7.300 7.300 0 -0.20(-2.67%)
Aug 09, 2017 7.500 7.500 7.500 0 +0.05(+0.67%)
Aug 03, 2017 7.450 7.450 7.450 0 +0.13(+1.72%)
Aug 02, 2017 7.324 7.324 7.324 7.324 135 +0.04(+0.60%)
Jul 27, 2017 7.280 7.280 7.280 0 -0.17(-2.28%)
Jul 19, 2017 7.450 7.450 7.450 0 +0.05(+0.68%)
Jul 11, 2017 7.400 7.400 7.400 0 +0.00(+0.00%)
Jul 03, 2017 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Jun 29, 2017 7.400 7.400 7.400 0 -0.10(-1.33%)
Jun 27, 2017 7.500 7.500 7.500 0 -0.45(-5.66%)
Jun 22, 2017 7.950 7.950 7.950 0 +0.35(+4.61%)
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.