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 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.