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 (%)
Mar 25, 2022 14.40 0 -0.10(-0.69%)
Mar 14, 2022 14.50 0 +0.00(+0.00%)
Mar 10, 2022 14.50 0 +0.35(+2.47%)
Mar 09, 2022 14.00 14.15 14.00 14.15 800 +0.05(+0.35%)
Mar 07, 2022 14.10 0 +0.00(+0.00%)
Mar 02, 2022 14.10 0 +0.10(+0.71%)
Mar 01, 2022 14.00 14.00 14.00 14.00 178 -0.35(-2.44%)
Feb 24, 2022 14.35 0 +0.35(+2.50%)
Feb 11, 2022 14.00 0 +0.00(+0.00%)
Jan 28, 2022 14.00 0 +0.00(+0.00%)
Jan 25, 2022 14.00 0 +0.34(+2.49%)
Jan 21, 2022 13.66 0 -0.30(-2.15%)
Jan 20, 2022 13.96 13.96 13.96 13.96 400 -0.04(-0.29%)
Jan 11, 2022 14.00 0 +0.50(+3.70%)
Jan 04, 2022 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 31, 2021 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 30, 2021 13.50 13.50 13.50 13.50 100 +0.00(+0.00%)
Dec 29, 2021 13.55 13.55 13.50 13.50 2,171 +0.22(+1.66%)
Dec 03, 2021 13.28 13.28 13.28 0 -0.03(-0.23%)
Nov 26, 2021 13.31 13.31 13.31 0 -0.79(-5.60%)
Nov 19, 2021 14.10 14.10 14.10 0 +0.60(+4.44%)
Nov 12, 2021 13.50 13.50 13.50 1 +0.52(+4.01%)
Nov 02, 2021 12.98 12.98 12.98 0 -0.07(-0.54%)
Oct 28, 2021 13.05 13.05 13.05 0 -0.01(-0.08%)
Oct 27, 2021 13.06 13.06 13.06 13.06 1,600 +0.00(+0.00%)
Oct 26, 2021 13.06 13.06 13.06 13.06 500 +0.01(+0.08%)
Oct 25, 2021 13.05 13.05 13.05 13.05 175 -0.85(-6.12%)
Oct 19, 2021 13.90 13.90 13.90 0 +0.00(+0.00%)
Oct 15, 2021 13.90 13.90 13.90 0 +0.43(+3.19%)
Oct 11, 2021 13.47 13.47 13.47 0 -0.03(-0.22%)
Oct 08, 2021 13.00 13.50 13.00 13.50 300 +0.60(+4.65%)
Sep 29, 2021 12.90 12.90 12.90 0 +0.15(+1.18%)
Sep 23, 2021 12.75 12.75 12.75 0 +0.15(+1.19%)
Sep 17, 2021 12.60 12.60 12.60 0 -0.35(-2.70%)
Sep 14, 2021 12.95 12.95 12.95 0 -0.04(-0.31%)
Sep 01, 2021 12.99 12.99 12.99 0 +0.24(+1.88%)
Aug 31, 2021 12.75 12.75 12.75 12.75 558 +0.45(+3.66%)
Aug 26, 2021 12.30 12.30 12.30 1 +0.07(+0.57%)
Aug 20, 2021 12.23 12.23 12.23 0 +0.13(+1.07%)
Aug 16, 2021 12.10 12.10 12.10 0 +0.00(+0.00%)
Aug 12, 2021 12.10 12.10 12.10 0 +0.00(+0.00%)
Aug 10, 2021 12.10 12.10 12.10 0 +0.11(+0.92%)
Aug 06, 2021 11.99 11.99 11.99 73 -0.01(-0.08%)
Aug 02, 2021 12.00 12.00 12.00 0 +0.01(+0.08%)
Jul 30, 2021 11.99 11.99 11.99 11.99 3,800 +0.32(+2.74%)
Jul 29, 2021 11.67 11.67 11.67 11.67 1,800 -0.04(-0.34%)
Jul 26, 2021 11.71 11.71 11.71 0 +0.06(+0.52%)
Jul 23, 2021 11.65 11.65 11.65 11.65 650 +0.00(+0.00%)
Jul 22, 2021 11.60 11.65 11.60 11.65 6,541 +0.00(+0.00%)
Jul 21, 2021 11.60 11.65 11.60 11.65 1,200 +0.10(+0.87%)
Jul 20, 2021 11.55 11.55 11.55 11.55 100 +0.05(+0.43%)
Jul 15, 2021 11.50 11.50 11.50 0 +0.00(+0.00%)
Jul 14, 2021 11.50 11.50 11.50 11.50 15,296 +0.00(+0.00%)
Jul 13, 2021 11.49 11.50 11.49 11.50 300 +0.01(+0.09%)
Jul 12, 2021 11.47 11.49 11.47 11.49 1,000 +0.14(+1.23%)
Jul 08, 2021 11.35 11.35 11.35 0 -0.10(-0.87%)
Jul 07, 2021 12.00 12.00 11.00 11.45 262,673 -0.55(-4.58%)
Jul 06, 2021 12.00 12.00 12.00 12.00 100 -0.10(-0.83%)
Jul 02, 2021 12.10 12.10 12.10 12.10 600 +0.20(+1.68%)
Jul 01, 2021 11.90 11.90 11.90 11.90 1,000 +0.00(+0.00%)
Jun 24, 2021 11.90 11.90 11.90 0 +0.00(+0.00%)
Jun 23, 2021 11.90 11.90 11.90 11.90 100 +0.04(+0.34%)
Jun 21, 2021 11.86 11.86 11.86 0 -0.38(-3.10%)
Jun 16, 2021 12.24 12.24 12.24 0 -0.01(-0.08%)
Jun 09, 2021 12.25 12.25 12.25 0 -0.20(-1.61%)
Jun 07, 2021 12.45 12.45 12.45 0 +0.70(+5.96%)
Jun 04, 2021 11.75 11.75 11.75 11.75 500 +0.00(+0.00%)
Jun 03, 2021 11.75 11.75 11.75 11.75 1,273 -0.65(-5.24%)
May 27, 2021 12.40 12.40 12.40 0 +0.65(+5.53%)
May 26, 2021 11.75 11.75 11.75 11.75 500 +0.00(+0.00%)
May 21, 2021 11.75 11.75 11.75 0 +0.00(+0.00%)
May 20, 2021 11.75 11.75 11.75 11.75 380 +0.09(+0.77%)
May 18, 2021 11.66 11.66 11.66 0 -0.34(-2.83%)
May 13, 2021 12.00 12.00 12.00 0 +0.40(+3.45%)
May 10, 2021 11.60 11.60 11.60 0 +0.28(+2.43%)
May 07, 2021 11.32 11.32 11.32 11.32 115 +0.03(+0.22%)
May 06, 2021 11.30 11.30 11.30 11.30 200 +0.05(+0.44%)
May 05, 2021 11.15 11.30 11.15 11.25 900 +0.25(+2.27%)
May 03, 2021 11.00 11.00 11.00 0 +0.00(+0.00%)
Apr 30, 2021 11.00 11.00 11.00 11.00 7,700 -0.05(-0.45%)
Apr 29, 2021 11.05 11.05 11.05 11.05 100 +0.05(+0.45%)
Apr 28, 2021 11.00 11.00 11.00 11.00 200 +0.00(+0.00%)
Apr 27, 2021 11.19 11.19 10.91 11.00 3,500 -0.19(-1.70%)
Apr 26, 2021 11.19 11.19 11.19 11.19 500 +0.10(+0.90%)
Apr 23, 2021 11.10 11.19 11.01 11.09 30,300 -0.01(-0.09%)
Apr 22, 2021 11.10 11.10 11.10 11.10 500 -0.01(-0.09%)
Apr 21, 2021 11.11 11.11 11.11 11.11 200 -0.06(-0.54%)
Apr 20, 2021 11.15 11.17 11.15 11.17 3,099 +0.39(+3.62%)
Apr 14, 2021 10.78 10.78 10.78 0 +0.08(+0.75%)
Apr 13, 2021 10.70 10.70 10.70 10.70 336 -0.47(-4.21%)
Apr 12, 2021 11.17 11.17 11.17 1 +0.00(+0.00%)
Apr 09, 2021 11.17 11.17 11.17 11.17 100 +0.60(+5.68%)
Apr 07, 2021 10.57 10.57 10.57 0 +0.00(+0.00%)
Apr 05, 2021 10.57 10.57 10.57 0 +0.27(+2.62%)
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.