Dark

BRBW
BRUNSWICK BANCORP
stock OTC

Inactive

May 19, 2023

16.00USD+21.212%(+2.80)4,314

Pre-market

0.00USD-100.000%(-13.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-19	13.2000	16.0000	13.2000	16.0000	+21.212%	4,314	0.000%
2023-05-18	13.2000	13.2000	13.2000	13.2000	0.000%	900	+21.212%
2023-05-17	13.1000	13.2000	13.1000	13.2000	-5.782%	2,258	+21.212%
2023-05-16	13.0000	14.0100	13.0000	14.0100	+12.080%	6,100	+14.204%
2023-05-12	12.0000	12.5000	12.0000	12.5000	+4.167%	2,408	+28.000%
2023-05-11	12.0000	12.0000	12.0000	12.0000	-3.614%	300	+33.333%
2023-05-10	12.5500	12.5745	12.4500	12.4500	-2.353%	300	+28.514%
2023-05-09	14.0800	14.0800	12.5500	12.7500	-12.069%	2,600	+25.490%
2023-05-08	14.6000	14.6000	14.1300	14.5000	+1.257%	2,645	+10.345%
2023-05-05	14.5000	14.8850	14.3100	14.3200	+1.416%	7,530	+11.732%
2023-05-04	14.5100	14.5100	14.0900	14.1200	-4.659%	1,735	+13.314%
2023-05-03	15.1000	15.1000	14.8100	14.8100	-1.921%	1,623	+8.035%
2023-05-02	15.1000	15.1000	15.1000	15.1000	-2.581%	350	+5.960%
2023-05-01	15.5000	15.5000	15.5000	15.5000	-0.768%	450	+3.226%
2023-04-26	15.9500	15.9500	15.6200	15.6200	-2.375%	4,200	+2.433%
2023-04-24	16.0000	16.0000	16.0000	16.0000	+1.587%	100	0.000%
2023-04-21	15.7500	15.7500	15.7500	15.7500	-1.563%	5,200	+1.587%
2023-04-20	16.0000	16.0000	16.0000	16.0000	-0.621%	200	0.000%
2023-04-11	16.1000	16.1000	16.1000	16.1000	+0.249%	600	-0.621%
2023-04-10	16.0600	16.0600	16.0600	16.0600	-1.169%	1,100	-0.374%
2023-04-04	16.2500	16.2500	16.2500	16.2500	0.000%	100	-1.538%
2023-03-20	16.2500	16.2500	16.2500	16.2500	+0.869%	200	-1.538%
2023-03-17	16.1100	16.1100	16.1100	16.1100	-2.126%	350	-0.683%
2023-03-15	16.1000	16.4600	16.0100	16.4600	+0.488%	6,200	-2.795%
2023-03-14	16.3500	16.3800	16.3500	16.3800	+2.375%	501	-2.320%
2023-03-13	17.0600	17.0600	15.0000	16.0000	-6.268%	3,097	0.000%
2023-03-10	17.0700	17.0700	17.0700	17.0700	-0.175%	391	-6.268%
2023-03-09	17.4200	17.4300	17.1000	17.1000	-3.662%	2,591	-6.433%
2023-03-03	17.3000	17.7500	17.3000	17.7500	-0.838%	8,740	-9.859%
2023-02-24	17.9000	17.9000	17.9000	17.9000	+1.130%	103	-10.615%
2023-02-17	17.7000	17.7000	17.7000	17.7000	-0.282%	100	-9.605%
2023-02-10	17.7500	17.7500	17.7500	17.7500	-0.560%	1,000	-9.859%
2023-02-03	17.7500	17.8500	17.7500	17.8500	+0.563%	6,503	-10.364%
2023-02-02	17.5000	17.7500	17.2000	17.7500	+1.429%	7,052	-9.859%
2023-02-01	17.5000	17.5600	17.5000	17.5000	0.000%	10,348	-8.571%
2023-01-31	17.3700	17.6000	17.3700	17.5000	+0.459%	49,350	-8.571%
2023-01-30	17.4000	17.4200	17.4000	17.4200	+0.403%	667	-8.152%
2023-01-27	17.3500	17.3500	17.3500	17.3500	+0.463%	590	-7.781%
2023-01-26	17.2700	17.2700	17.2700	17.2700	-0.461%	290	-7.354%
2023-01-23	17.3500	17.3500	17.3500	17.3500	+0.872%	200	-7.781%
2023-01-20	17.2000	17.2000	17.2000	17.2000	0.000%	701	-6.977%
2023-01-17	17.3500	17.3500	17.2000	17.2000	-0.865%	1,400	-6.977%
2023-01-12	17.3000	17.3500	17.3000	17.3500	0.000%	2,400	-7.781%
2023-01-11	17.3500	17.3500	17.3500	17.3500	+1.048%	200	-7.781%
2023-01-09	17.1700	17.1700	17.1700	17.1700	-1.037%	319	-6.814%
2023-01-06	17.3500	17.3500	17.3500	17.3500	+2.059%	200	-7.781%
2023-01-03	17.1000	17.1000	17.0000	17.0000	0.000%	3,193	-5.882%
2022-12-30	17.1100	17.1550	17.0000	17.0000	-1.449%	82,700	-5.882%
2022-12-29	17.2500	17.2500	17.2500	17.2500	-0.116%	3,096	-7.246%
2022-12-28	17.4000	17.4000	17.2700	17.2700	-0.747%	19,904	-7.354%
2022-12-27	17.3700	17.4000	17.3700	17.4000	+0.230%	115,655	-8.046%
2022-12-23	17.3600	17.3600	17.3600	17.3600	-0.230%	1,300	-7.834%
2022-12-22	17.3900	17.4000	17.3900	17.4000	-0.571%	4,689	-8.046%
2022-12-21	17.2600	17.7500	17.2600	17.5000	+6.383%	104,036	-8.571%
2022-12-14	16.4500	16.4500	16.4500	16.4500	-1.967%	252	-2.736%
2022-12-01	16.7800	16.7800	16.7800	16.7800	+4.548%	150	-4.648%
2022-11-22	16.1000	16.1000	16.0500	16.0500	-1.231%	725	-0.312%
2022-11-17	16.2500	16.2500	16.2500	16.2500	-4.412%	155	-1.538%
2022-11-16	17.0000	17.0000	16.0200	17.0000	+6.250%	6,599	-5.882%
2022-11-10	16.0000	16.0000	16.0000	16.0000	+1.010%	100	0.000%
2022-10-20	15.8200	15.8400	15.8200	15.8400	+0.126%	450	+1.010%
2022-10-19	15.8200	15.8200	15.8200	15.8200	+0.764%	686	+1.138%
2022-10-07	15.7100	15.7100	15.7000	15.7000	+0.319%	660	+1.911%
2022-09-30	15.6700	15.6700	15.6500	15.6500	-0.318%	348	+2.236%
2022-09-27	15.7000	15.7000	15.7000	15.7000	-0.946%	200	+1.911%
2022-09-22	15.8550	15.8550	15.8500	15.8500	0.000%	14,813	+0.946%
2022-09-19	15.8500	15.8500	15.8500	15.8500	0.000%	465	+0.946%
2022-09-08	15.8500	15.8500	15.8500	15.8500	+0.955%	207	+0.946%
2022-09-01	15.7000	15.7000	15.7000	15.7000	+0.191%	1,125	+1.911%
2022-08-26	15.6700	15.6700	15.6700	15.6700	+0.128%	5,025	+2.106%
2022-08-19	15.6500	15.6500	15.6500	15.6500	+0.903%	570	+2.236%
2022-08-18	15.5100	15.5100	15.5100	15.5100	-0.704%	500	+3.159%
2022-08-16	15.6200	15.6200	15.6200	15.6200	0.000%	500	+2.433%
2022-08-15	15.9000	15.9000	15.6200	15.6200	+0.774%	700	+2.433%
2022-07-29	15.5000	15.5000	15.5000	15.5000	0.000%	100	+3.226%
2022-07-05	15.5000	15.5000	15.5000	15.5000	0.000%	100	+3.226%
2022-06-23	15.5000	15.5000	15.5000	15.5000	+4.730%	2,504	+3.226%
2022-06-14	14.8000	14.8000	14.8000	14.8000	-1.003%	300	+8.108%
2022-06-13	15.1500	15.1500	14.9500	14.9500	-1.580%	3,148	+7.023%
2022-05-27	15.1900	15.1900	15.1900	15.1900	+1.267%	282	+5.332%
2022-05-25	15.2000	15.2000	15.0000	15.0000	+1.695%	200	+6.667%
2022-05-24	14.7500	14.7500	14.7500	14.7500	-3.279%	200	+8.475%
2022-05-23	15.2500	15.2500	15.2500	15.2500	0.000%	101	+4.918%
2022-05-11	15.2500	15.2500	15.2500	15.2500	-0.131%	200	+4.918%
2022-05-10	14.2700	15.2700	14.2700	15.2700	+6.226%	16,501	+4.781%
2022-05-09	14.2500	14.3750	14.2500	14.3750	+0.174%	16,500	+11.304%
2022-05-06	14.3500	14.3500	14.3500	14.3500	0.000%	1,600	+11.498%
2022-05-05	14.3500	14.3500	14.3500	14.3500	+0.350%	1,000	+11.498%
2022-05-03	14.3000	14.3000	14.3000	14.3000	0.000%	500	+11.888%
2022-05-02	14.3000	14.3000	14.3000	14.3000	0.000%	2,000	+11.888%
2022-04-29	14.3000	14.3000	14.3000	14.3000	-1.379%	2,200	+11.888%
2022-04-28	14.2500	14.5000	14.2500	14.5000	+1.399%	1,300	+10.345%
2022-04-27	14.2500	14.3000	14.2500	14.3000	-1.379%	61,964	+11.888%
2022-04-26	14.5000	14.5000	14.5000	14.5000	0.000%	1,296	+10.345%
2022-04-25	14.5500	14.5500	14.4000	14.5000	-0.344%	1,677	+10.345%
2022-04-13	14.5500	14.5500	14.5500	14.5500	+1.042%	200	+9.966%
2022-04-11	14.4000	14.4000	14.4000	14.4000	-0.208%	7,540	+11.111%
2022-04-08	14.4300	14.4300	14.4300	14.4300	+0.208%	7,500	+10.880%
2022-04-06	14.4000	14.4000	14.4000	14.4000	0.000%	5,000	+11.111%
2022-03-25	14.4000	14.4000	14.4000	14.4000	-0.690%	400	+11.111%
2022-03-14	14.5300	14.5300	14.5000	14.5000	0.000%	690	+10.345%
2022-03-10	14.4000	14.5000	14.4000	14.5000	+2.473%	2,300	+10.345%
2022-03-09	14.0000	14.1500	14.0000	14.1500	+0.355%	800	+13.074%
2022-03-07	14.1500	14.1500	14.1000	14.1000	0.000%	1,900	+13.475%
2022-03-02	14.1000	14.1000	14.1000	14.1000	+0.714%	100	+13.475%
2022-03-01	14.0000	14.0000	14.0000	14.0000	-2.439%	178	+14.286%
2022-02-24	14.3500	14.3500	14.3500	14.3500	+2.500%	100	+11.498%
2022-02-11	14.0000	14.0000	14.0000	14.0000	0.000%	113	+14.286%
2022-01-28	14.0000	14.0000	14.0000	14.0000	0.000%	6,101	+14.286%
2022-01-25	13.7000	14.0000	13.7000	14.0000	+2.489%	6,777	+14.286%
2022-01-21	13.6600	13.6600	13.6600	13.6600	-2.149%	7,000	+17.130%
2022-01-20	13.9600	13.9600	13.9600	13.9600	-0.286%	400	+14.613%
2022-01-11	13.9000	14.0000	13.9000	14.0000	+3.704%	300	+14.286%
2022-01-04	13.7000	13.7000	13.5000	13.5000	0.000%	200	+18.519%
2021-12-31	13.5000	13.7000	13.5000	13.5000	0.000%	2,700	+18.519%

.dark-mode .SP7sqH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SP7sqH{ color: #333333; background-color: white; border: 2px solid #333333; }BRBWBRUNSWICK BANCORPstock OTC

BRBW
BRUNSWICK BANCORP
stock OTC