Brunswick Bancorp Stock Price History (OTCBB:BRBW)

Add to My Stocks
$7.62 $0.02 (0.26%) BRBW stock closing price Dec 05, 2016 (Closing)

The 10 year data of Brunswick Bancorp stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Brunswick Bancorp P/E ratio, and PS ratio. The Brunswick Bancorp stock price history chart shows that the stock price reached a high of 11.54 on 08 Dec, 2006, and a low of 3.75 on 08 Dec, 2006 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-057.667.667.627.6260024.581.56
2016-12-020.000.000.007.600N/AN/A
2016-12-017.607.607.607.60135024.521.56
2016-11-300.000.000.007.800N/AN/A
2016-11-297.847.847.807.80210025.161.60
2016-11-287.807.807.807.8010025.161.60
2016-11-258.048.048.048.0410025.941.65
2016-11-240.000.000.008.000N/AN/A
2016-11-237.508.007.508.0095025.811.64
2016-11-228.058.058.058.0510025.971.65
2016-11-210.000.000.008.050N/AN/A
2016-11-188.008.058.008.0520025.971.65
2016-11-177.758.097.757.96130025.681.63
2016-11-167.547.547.507.5050024.191.54
2016-11-157.297.507.297.5030024.191.54
2016-11-140.000.000.006.800N/AN/A
2016-11-110.000.000.006.800N/AN/A
2016-11-100.000.000.006.800N/AN/A
2016-11-090.000.000.006.800N/AN/A
2016-11-080.000.000.006.800N/AN/A
2016-11-076.846.846.806.80438221.941.39
2016-11-046.826.826.806.80227321.941.39
2016-11-030.000.000.006.890N/AN/A
2016-11-020.000.000.006.890N/AN/A
2016-11-016.796.896.796.89424922.231.41
2016-10-316.796.796.796.79134821.901.13
2016-10-280.000.000.006.750N/AN/A
2016-10-270.000.000.006.750N/AN/A
2016-10-260.000.000.006.750N/AN/A
2016-10-250.000.000.006.750N/AN/A
2016-10-246.756.756.756.7540021.771.12
2016-10-216.756.756.366.40360320.651.06
2016-10-207.507.506.506.50761520.971.08
2016-10-190.000.000.007.500N/AN/A
2016-10-180.000.000.007.500N/AN/A
2016-10-170.000.000.007.500N/AN/A
2016-10-140.000.000.007.500N/AN/A
2016-10-137.507.507.507.5056024.191.25
2016-10-120.000.000.007.500N/AN/A
2016-10-110.000.000.007.500N/AN/A
2016-10-100.000.000.007.500N/AN/A
2016-10-076.507.506.507.50160024.191.25
2016-10-060.000.000.006.000N/AN/A
2016-10-050.000.000.006.000N/AN/A
2016-10-040.000.000.006.000N/AN/A
2016-10-030.000.000.006.000N/AN/A
2016-09-300.000.000.006.000N/AN/A
2016-09-290.000.000.006.0074N/AN/A
2016-09-280.000.000.006.000N/AN/A
2016-09-276.026.026.006.00145019.361.00
2016-09-266.406.496.406.4950020.941.08
2016-09-230.000.000.006.090N/AN/A
2016-09-220.000.000.006.090N/AN/A
2016-09-210.000.000.006.090N/AN/A
2016-09-200.000.000.006.090N/AN/A
2016-09-190.000.000.006.090N/AN/A
2016-09-160.000.000.006.090N/AN/A
2016-09-150.000.000.006.090N/AN/A
2016-09-140.000.000.006.090N/AN/A
2016-09-130.000.000.006.090N/AN/A
2016-09-126.096.096.096.0910019.651.01
2016-09-090.000.000.006.050N/AN/A
2016-09-080.000.000.006.0555N/AN/A
2016-09-070.000.000.006.050N/AN/A
2016-09-066.056.056.026.05480019.521.01
2016-09-050.000.000.006.050N/AN/A
2016-09-026.056.056.006.05250019.521.01
2016-09-016.056.055.956.00256819.361.00
2016-08-316.056.056.056.0536019.521.01
2016-08-306.156.206.106.15430019.841.02
2016-08-290.000.000.006.200N/AN/A
2016-08-266.226.226.206.2080020.001.03
2016-08-256.206.306.206.30159020.321.05
2016-08-246.406.406.306.30395020.321.05
2016-08-236.506.506.406.50343520.951.08
2016-08-226.856.856.506.50245020.971.08
2016-08-190.000.000.007.5055N/AN/A
2016-08-187.507.507.467.50192524.191.25
2016-08-177.257.507.257.5042524.191.25
2016-08-160.000.000.006.750N/AN/A
2016-08-150.000.000.006.750N/AN/A
2016-08-120.000.000.006.750N/AN/A
2016-08-110.000.000.006.750N/AN/A
2016-08-100.000.000.006.750N/AN/A
2016-08-090.000.000.006.750N/AN/A
2016-08-086.756.756.756.7510021.771.12
2016-08-050.000.000.006.650N/AN/A
2016-08-040.000.000.006.650N/AN/A
2016-08-030.000.000.006.650N/AN/A
Get more Data

Brunswick Bancorp Stock Chart

View BRBW PE ratio, PS ratio stocks charts and compare with peers.
BRBW Chart
Note: Compare Brunswick Bancorp stock price history with the index and industry peers.

Brunswick Bancorp Historical Prices: Past 5 years

Max Stock Price 8.05 Nov 18,2016
Min Stock Price 4.41 Feb 02,2015
Avg Stock Price 5.3

Brunswick Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 38.06 Jan 15,2016
Min PE Ratio 8.9 Oct 09,2014
Avg PE Ratio 20.29

Brunswick Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 1.65 Nov 18,2016
Min PS Ratio 0.66 Mar 25,2014
Avg PS Ratio 0.86

BRBW Industry Peers

Company Price Change (%)
Ballston Spa Bancorp (BSPA)35.50 (0%)
Vsb Bancorp (VSBN)140 (0%)
Stewardship Financial (SSFN)9.851.15 (13.22%)
Parke Bancorp (PKBK)17.650.1 (0.57%)
Bancorp Of New Jersey (BKJ)11.450.3 (2.55%)
Sussex Bancorp (SBBX)18.250 (0%)
Unity Bancorp (UNTY)14.760.76 (5.43%)

We provide Brunswick Bancorp historical quotes along with PE ratio and PS ratio for doing Brunswick Bancorp fundamental analysis. The price and volume changes on a daily basis is provided in the Brunswick Bancorp stock price history. An abnormally high daily volume typically implies breaking news or earnings release. BRBW saw a high of 0, and a low of 0 on last trading day. The company's P/S ratio was at a high of 4.32 on 08 Dec, 2006 according to our Brunswick Bancorp stock market history data. .