Quantcast

Historical Stock Prices

BCOW 
$9.68
*  
0.05
0.52%
Get BCOW Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading BCOW now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 9.631 9.68 9.631 9.68 680
04/17/2019 9.65 9.65 9.63 9.63 453
04/16/2019 9.6 9.679 9.6 9.66 31,367
04/15/2019 9.74 9.74 9.74 9.74 00
04/12/2019 9.73 9.75 9.702 9.74 3,118
04/11/2019 9.75 9.75 9.71 9.71 1,417
04/10/2019 9.65 9.71 9.65 9.7 2,832
04/09/2019 9.68 9.68 9.67 9.67 666
04/08/2019 9.648 9.78 9.648 9.68 2,058
04/05/2019 9.7 9.7 9.7 9.7 00
04/04/2019 9.7 9.7 9.7 9.7 2,706
04/03/2019 9.8999 9.8999 9.85 9.8531 3,600
04/02/2019 9.895 9.895 9.895 9.895 00
04/01/2019 9.75 9.9 9.63 9.895 9,061
03/29/2019 9.64 9.88 9.64 9.75 2,765
03/28/2019 9.6586 9.75 9.6586 9.75 1,433
03/27/2019 9.7 9.73 9.7 9.73 1,151
03/26/2019 9.65 9.7 9.6457 9.7 3,321
03/25/2019 9.6025 9.6341 9.6 9.6 4,730
03/22/2019 9.7 9.71 9.66 9.71 1,897
03/21/2019 9.7399 9.7399 9.6 9.62 7,543
03/20/2019 9.7223 9.7223 9.6 9.6 2,731
03/19/2019 9.7893 9.7893 9.61 9.61 3,217
03/18/2019 9.62 9.6627 9.6 9.6 8,021
03/15/2019 9.97 9.98 9.5 9.5 42,198
03/14/2019 9.9 9.98 9.875 9.9 17,351
03/13/2019 9.94 9.95 9.85 9.85 16,603
03/12/2019 9.89 9.98 9.89 9.95 21,119
03/11/2019 9.72 9.9 9.66 9.9 23,749
03/08/2019 9.6017 9.73 9.6017 9.61 10,536
03/07/2019 9.742 9.742 9.6 9.67 7,860
03/06/2019 9.6001 9.75 9.6001 9.69 9,038
03/05/2019 9.7486 9.7611 9.6 9.74 16,742
03/04/2019 9.72 9.74 9.6 9.6 8,237
03/01/2019 9.7 9.7891 9.5749 9.61 15,221
02/28/2019 9.6287 9.69 9.6076 9.69 4,744
02/27/2019 9.61 9.61 9.6 9.6 4,279
02/26/2019 9.5 9.6 9.4527 9.6 14,137
02/25/2019 9.577 9.6 9.571 9.6 2,207
02/22/2019 9.3604 9.69 9.3604 9.6 13,350
02/21/2019 9.3841 9.5 9.3841 9.5 6,474
02/20/2019 9.4396 9.4396 9.19 9.39 12,316
02/19/2019 9.191 9.45 9.1856 9.4 10,695
02/15/2019 9.2835 9.2835 9.17 9.2 12,855
02/14/2019 9.27 9.3 9.27 9.28 634
02/13/2019 9.3537 9.48 9.2701 9.48 2,074
02/12/2019 9.4 9.41 9.3 9.31 11,173
02/11/2019 9.4581 9.499 9.4581 9.49 1,504
02/08/2019 9.48 9.5 9.48 9.484 13,800
02/07/2019 9.4349 9.45 9.2986 9.45 8,800
02/06/2019 9.36 9.47 9.1642 9.47 22,271
02/05/2019 9.45 9.45 9.3268 9.36 10,868
02/04/2019 9.4147 9.47 9.4147 9.44 6,700
02/01/2019 9.47 9.4701 9.45 9.4542 7,400
01/31/2019 9.45 9.469 9.45 9.452 8,007
01/30/2019 9.5 9.5 9.45 9.45 8,040
01/29/2019 9.5396 9.5396 9.455 9.46 19,200
01/28/2019 9.61 9.6246 9.56 9.57 14,007
01/25/2019 9.67 9.68 9.5792 9.5873 3,325
01/24/2019 9.61 9.75 9.61 9.64 21,235
01/23/2019 9.82 9.82 9.69 9.74 11,900
01/22/2019 9.85 9.85 9.68 9.76 9,788
01/18/2019 9.78 9.9 9.71 9.82 16,055
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio