Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
May 01, 2019 9.750 9.800 9.750 9.800 1,005 +0.05(+0.51%)
Apr 30, 2019 9.750 9.750 9.750 20 +0.00(+0.00%)
Apr 29, 2019 9.750 9.750 9.750 9.750 1,000 +0.25(+2.63%)
Apr 25, 2019 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 24, 2019 9.500 9.500 9.500 9.500 7,358 +0.00(+0.00%)
Apr 23, 2019 9.500 9.500 9.500 9.500 500 -0.15(-1.55%)
Apr 22, 2019 9.650 9.650 9.650 9.650 300 +0.00(+0.00%)
Apr 11, 2019 9.650 9.650 9.650 0 +0.15(+1.58%)
Apr 08, 2019 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 02, 2019 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 01, 2019 9.500 9.500 9.500 9.500 2,500 +0.00(+0.00%)
Mar 28, 2019 9.500 9.500 9.500 0 +0.00(+0.00%)
Mar 22, 2019 9.500 9.500 9.500 0 +0.00(+0.00%)
Mar 20, 2019 9.500 9.500 9.500 0 +0.00(+0.00%)
Mar 19, 2019 9.500 9.500 9.500 9.500 100 +0.00(+0.00%)
Mar 15, 2019 9.500 9.500 9.500 0 +0.00(+0.00%)
Mar 14, 2019 9.500 9.500 9.500 45 +0.00(+0.00%)
Mar 12, 2019 9.500 9.500 9.500 0 +0.00(+0.00%)
Mar 11, 2019 9.500 9.500 9.500 37 +0.00(+0.00%)
Mar 05, 2019 9.500 9.500 9.500 0 +0.00(+0.00%)
Mar 04, 2019 9.290 9.500 9.250 9.500 2,750 +0.35(+3.83%)
Feb 27, 2019 9.150 9.150 9.150 0 -0.10(-1.08%)
Feb 22, 2019 9.250 9.250 9.250 0 +0.20(+2.21%)
Feb 21, 2019 8.950 10.00 8.950 9.050 12,919 +0.55(+6.47%)
Feb 15, 2019 8.500 8.500 8.500 0 +0.05(+0.59%)
Feb 12, 2019 8.450 8.450 8.450 0 -0.05(-0.59%)
Jan 16, 2019 8.500 8.500 8.500 0 +0.10(+1.19%)
Jan 14, 2019 8.400 8.400 8.400 0 +0.00(+0.00%)
Jan 03, 2019 8.400 8.400 8.400 0 -0.10(-1.18%)
Dec 27, 2018 8.500 8.500 8.500 0 -0.10(-1.16%)
Dec 19, 2018 8.600 8.600 8.600 0 +0.19(+2.26%)
Dec 12, 2018 8.410 8.410 8.410 0 +0.01(+0.12%)
Dec 11, 2018 8.405 8.410 8.400 8.400 806 +0.00(+0.00%)
Dec 10, 2018 8.400 8.400 8.400 8.400 3,689 +0.00(+0.00%)
Dec 07, 2018 8.400 8.400 8.400 8.400 400 +0.05(+0.60%)
Dec 04, 2018 8.350 8.350 8.350 0 -0.05(-0.60%)
Nov 29, 2018 8.400 8.400 8.400 0 -0.10(-1.18%)
Nov 28, 2018 8.500 8.500 8.500 8.500 5,114 +0.00(+0.00%)
Nov 23, 2018 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 14, 2018 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 13, 2018 8.520 8.520 8.500 8.500 885 -0.45(-5.03%)
Nov 09, 2018 8.950 8.950 8.950 0 +0.44(+5.17%)
Nov 07, 2018 8.510 8.510 8.510 0 -0.49(-5.44%)
Nov 02, 2018 9.000 9.000 9.000 0 -0.25(-2.70%)
Nov 01, 2018 9.250 9.250 9.250 1 +0.00(+0.00%)
Oct 30, 2018 9.250 9.250 9.250 0 +0.25(+2.78%)
Oct 24, 2018 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 12, 2018 9.000 9.000 9.000 0 +0.36(+4.17%)
Oct 11, 2018 8.640 8.640 8.640 8.640 200 +0.00(+0.00%)
Oct 10, 2018 9.250 9.250 8.640 8.640 600 -0.81(-8.57%)
Oct 08, 2018 9.450 9.450 9.450 0 +0.04(+0.43%)
Oct 05, 2018 9.410 9.410 9.410 9.410 100 +0.16(+1.73%)
Sep 28, 2018 9.250 9.250 9.250 0 +0.00(+0.00%)
Sep 21, 2018 9.250 9.250 9.250 0 -0.21(-2.22%)
Sep 14, 2018 9.460 9.460 9.460 0 +0.46(+5.11%)
Sep 13, 2018 9.100 9.100 9.000 9.000 255 +0.00(+0.00%)
Sep 12, 2018 9.000 9.000 9.000 9.000 100 +0.00(+0.00%)
Sep 10, 2018 9.000 9.000 9.000 0 +0.21(+2.45%)
Sep 07, 2018 8.750 8.785 8.750 8.785 4,000 +0.29(+3.35%)
Sep 06, 2018 8.500 8.500 8.500 8.500 800 +0.00(+0.00%)
Sep 05, 2018 8.500 8.500 8.500 8.500 125 -0.30(-3.41%)
Aug 30, 2018 8.800 8.800 8.800 0 +0.05(+0.57%)
Aug 29, 2018 8.750 8.790 8.750 8.750 2,000 +0.25(+2.94%)
Aug 27, 2018 8.500 8.500 8.500 0 -0.25(-2.86%)
Aug 21, 2018 8.750 8.750 8.750 0 +0.00(+0.00%)
Aug 16, 2018 8.750 8.750 8.750 0 +0.00(+0.00%)
Aug 15, 2018 8.790 8.790 8.750 8.750 440 +0.00(+0.00%)
Aug 14, 2018 8.750 8.750 8.750 8.750 1,000 -0.25(-2.78%)
Aug 07, 2018 9.000 9.000 9.000 0 -0.25(-2.70%)
Aug 01, 2018 9.250 9.250 9.250 0 -0.75(-7.50%)
Jul 25, 2018 10.00 10.00 10.00 0 +1.26(+14.42%)
Jul 19, 2018 8.740 8.740 8.740 0 +0.04(+0.46%)
Jul 17, 2018 8.700 8.700 8.700 0 -0.05(-0.57%)
Jul 16, 2018 8.502 8.950 8.502 8.750 3,000 +0.25(+2.94%)
Jul 13, 2018 8.500 8.500 8.500 8.500 4,900 -0.04(-0.47%)
Jul 12, 2018 8.500 8.540 8.500 8.540 10,100 +0.09(+1.07%)
Jul 11, 2018 7.200 8.600 7.200 8.450 30,263 +1.25(+17.36%)
Jul 09, 2018 7.200 7.200 7.200 0 +0.35(+5.11%)
Jul 06, 2018 6.852 6.852 6.850 6.850 3,044 +0.03(+0.41%)
Jun 29, 2018 6.822 6.822 6.822 0 -0.23(-3.23%)
Jun 26, 2018 7.050 7.050 7.050 0 +0.00(+0.00%)
Jun 08, 2018 7.050 7.050 7.050 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.