Brunswick Bancorp Stock Price History, BRBW Historical Prices

Add to My Stocks
$7.05 $0 (0%) BRBW stock closing price Jun 18, 2018 (Closing)

The 10 year data of Brunswick Bancorp stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Brunswick Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $8.3 on May 03, 2017 as seen from Brunswick Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-08 7.18 7.18 7.05 7.05 925 - -
2018-06-04 0 0 0 7.05 0 - -
2018-06-01 7.06 7.06 7.05 7.05 2,939 - -
2018-05-31 0 0 0 7.05 0 - -
2018-05-30 0 0 0 7.05 0 - -
2018-05-29 7.1 7.1 7.05 7.05 11,517 - -
2018-05-25 6.78 6.78 6.78 6.78 100 - -
2018-05-24 0 0 0 6.8 0 - -
2018-05-23 0 0 0 6.8 0 - -
2018-05-22 0 0 0 6.8 0 - -
2018-05-21 6.85 6.85 6.78 6.8 13,321 - -
2018-05-18 0 0 0 7.5 0 - -
2018-05-17 0 0 0 7.5 0 - -
2018-05-16 7.25 7.5 7.25 7.5 3,755 - -
2018-05-15 7.25 7.25 7.25 7.25 700 - -
2018-05-14 7 7.25 7 7.25 1,100 - -
2018-05-11 0 0 0 7 0 - -
2018-05-10 0 0 0 7 0 - -
2018-05-09 7 7 7 7 100 - -
2018-05-08 0 0 0 7 0 - -
2018-05-07 7 7 7 7 669 - -
2018-05-04 6.81 6.81 6.81 6.81 115 - -
2018-05-03 0 0 0 6.99 0 - -
2018-05-02 0 0 0 6.99 0 - -
2018-05-01 0 0 0 6.99 0 - -
2018-04-30 0 0 0 6.99 0 - -
2018-04-27 0 0 0 6.99 0 - -
2018-04-26 0 0 0 6.99 0 - -
2018-04-25 0 0 0 6.99 0 - -
2018-04-24 0 0 0 6.99 0 - -
2018-04-23 0 0 0 6.99 0 - -
2018-04-20 0 0 0 6.99 0 - -
2018-04-19 0 0 0 6.99 0 - -
2018-04-18 6.99 6.99 6.99 6.99 500 - -
2018-04-17 0 0 0 6.99 0 - -
2018-04-16 0 0 0 6.99 0 - -
2018-04-13 0 0 0 6.99 0 - -
2018-04-12 0 0 0 6.99 0 - -
2018-04-11 0 0 0 6.99 0 - -
2018-04-10 0 0 0 6.99 0 - -
2018-04-09 6.99 6.99 6.99 6.99 500 - -
2018-04-06 0 0 0 7 0 - -
2018-04-05 0 0 0 7 0 - -
2018-04-04 0 0 0 7 0 - -
2018-04-03 0 0 0 7 0 - -
2018-04-02 0 7 7 7 8,776 - -
2018-03-30 0 0 0 7 0 - -
2018-03-29 0 0 0 7 0 - -
2018-03-28 0 0 0 7 0 - -
2018-03-27 0 0 0 7 0 - -
2018-03-26 0 0 0 7 0 - -
2018-03-23 0 0 0 7 0 - -
2018-03-22 0 0 0 7 0 - -
2018-03-21 0 0 0 7 0 - -
2018-03-20 0 0 0 7 0 - -
2018-03-19 0 0 0 7 0 - -
2018-03-16 7 7 7 7 500 - -
2018-03-15 0 0 0 7.2 0 - -
2018-03-14 0 0 0 7.2 0 - -
2018-03-13 7.2 7.2 7.2 7.2 300 - -
2018-03-12 7.15 7.15 7.15 7.15 100 - -
2018-03-09 0 0 0 7 0 - -
2018-03-08 6.99 7.02 6.99 7 5,460 - -
2018-03-07 0 0 0 6.99 0 - -
2018-03-06 0 0 0 6.99 0 - -
2018-03-05 6.99 6.99 6.99 6.99 5 - -
2018-03-02 6.74 6.74 6.5 6.5 1,000 - -
2018-03-01 7.35 7.35 7.35 7.35 1,000 - -
2018-02-28 0 0 0 6.85 0 - -
2018-02-27 0 0 0 6.85 0 - -
2018-02-26 0 0 0 6.85 0 - -
2018-02-23 6.89 6.89 6.85 6.85 200 - -
2018-02-22 0 0 0 6.7 0 - -
2018-02-21 0 0 0 6.7 0 - -
2018-02-20 0 0 0 6.7 0 - -
2018-02-19 0 0 0 6.7 0 - -
2018-02-16 0 0 0 6.7 0 - -
2018-02-15 0 0 0 6.7 0 - -
2018-02-14 0 0 0 6.7 0 - -
2018-02-13 0 0 0 6.7 0 - -
2018-02-12 0 0 0 6.7 0 - -
2018-02-09 6.7 6.7 6.7 6.7 3,500 - -
2018-02-08 6.79 6.79 6.7 6.7 18,022 - -
2018-02-07 0 0 0 6.7 0 - -
2018-02-06 0 0 0 6.7 0 - -
2018-02-05 7 7 6.7 6.7 6,513 - -
2018-02-02 0 0 0 7.39 0 - -
2018-02-01 0 0 0 7.39 0 - -
2018-01-31 7.4 7.4 7.15 7.39 3,925 - -
Get more Data

Brunswick Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price8.3May 03,2017
Min Stock Price4.41Feb 02,2015
Avg Stock Price5.89

Brunswick Bancorp Historical PE ratio: Past 5 years

Max PE Ratio38.06Jan 15,2016
Min PE Ratio8.9Oct 09,2014
Avg PE Ratio20.87

Brunswick Bancorp Historical PS ratio: Past 5 years

Max PS Ratio2.83May 03,2017
Min PS Ratio0.66Mar 25,2014
Avg PS Ratio1.02

BRBW Industry Peers

Company Price Change (%)
Touchstone Bank (TSBA)13.850 (0%)
Wcf Bancorp (WCFB)9.260 (0%)
Sb One Bancorp (SBBX)29.850.15 (0.5%)
Unity Bancorp (UNTY)22.40.15 (0.67%)
Two River Bancorp (TRCB)18.30.01 (0.05%)
Connectone Bancorp (CNOB)26.050.05 (0.19%)
Lakeland Bancorp (LBAI)20.450.1 (0.49%)

Brunswick Bancorp share price history helps an investor analyze a company's history and do Brunswick Bancorp stock analysis . The price and volume changes on a daily basis is provided in the Brunswick Bancorp stock price history. An abnormally high daily 0 typically implies breaking news or earnings release. BRBW stock closed at $7.05 and traded with a volume of 0 on the last trading day. Brunswick Bancorp historical P/S ratio was at a high of 2.83 on May 03, 2017 and a low of 0.66 on Mar 25, 2014.