Brunswick Bancorp Stock Price History, BRBW Historical Prices

Add to My Stocks
$7.5 $0 (0%) BRBW stock closing price Sep 22, 2017 (Closing)

The 10 year data of Brunswick Bancorp stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Brunswick Bancorp P/E ratio data for the stock. The Brunswick Bancorp stock price history chart shows that the stock price was at a low of 3.75 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-147.407.507.407.502100N/AN/A
2017-08-187.307.307.307.30694N/AN/A
2017-08-097.507.507.507.50200N/AN/A
2017-08-037.457.457.457.45100N/AN/A
2017-08-027.327.327.327.32135N/AN/A
2017-07-277.287.287.287.28240N/AN/A
2017-07-197.457.457.457.45300N/AN/A
2017-07-117.397.407.397.4020030.832.53
2017-07-060.000.000.007.400N/AN/A
2017-07-050.000.000.007.400N/AN/A
2017-07-030.000.000.007.400N/AN/A
2017-06-300.000.000.007.400N/AN/A
2017-06-297.557.557.407.40130030.832.53
2017-06-280.000.000.007.500N/AN/A
2017-06-277.507.507.507.50700031.252.56
2017-06-260.000.000.007.950N/AN/A
2017-06-230.000.000.007.950N/AN/A
2017-06-227.957.957.957.9513033.132.72
2017-06-210.000.000.007.600N/AN/A
2017-06-200.000.000.007.600N/AN/A
2017-06-190.000.000.007.600N/AN/A
2017-06-160.000.000.007.600N/AN/A
2017-06-157.507.607.507.6044431.672.60
2017-06-140.000.000.008.000N/AN/A
2017-06-130.000.000.008.000N/AN/A
2017-06-120.000.000.008.000N/AN/A
2017-06-090.000.000.008.0024N/AN/A
2017-06-080.000.000.008.000N/AN/A
2017-06-070.000.000.008.000N/AN/A
2017-06-060.000.000.008.000N/AN/A
2017-06-050.000.000.008.000N/AN/A
2017-06-020.000.000.008.0024N/AN/A
2017-06-010.000.000.008.000N/AN/A
2017-05-310.000.000.008.000N/AN/A
2017-05-300.000.000.008.000N/AN/A
2017-05-290.000.000.008.000N/AN/A
2017-05-268.048.048.008.0020033.332.73
2017-05-257.958.257.958.25185534.382.82
2017-05-240.000.000.007.520N/AN/A
2017-05-230.000.000.007.520N/AN/A
2017-05-220.000.000.007.520N/AN/A
2017-05-197.527.527.527.5270131.332.57
2017-05-187.807.807.507.50300031.252.56
2017-05-170.000.000.007.800N/AN/A
2017-05-160.000.000.007.800N/AN/A
2017-05-150.000.000.007.800N/AN/A
2017-05-120.000.000.007.800N/AN/A
2017-05-110.000.000.007.800N/AN/A
2017-05-100.000.000.007.800N/AN/A
2017-05-090.000.000.007.800N/AN/A
2017-05-080.000.000.007.800N/AN/A
2017-05-057.767.807.767.80100032.502.66
2017-05-040.000.000.008.300N/AN/A
2017-05-038.258.308.258.30100034.582.83
2017-05-020.000.000.008.250N/AN/A
2017-05-010.000.000.008.250N/AN/A
2017-04-280.000.000.008.250N/AN/A
2017-04-270.000.000.008.250N/AN/A
2017-04-260.000.000.008.250N/AN/A
2017-04-250.000.000.008.250N/AN/A
2017-04-240.000.000.008.250N/AN/A
2017-04-218.258.258.258.25100034.382.82
2017-04-208.138.138.138.1310033.882.78
2017-04-190.000.000.007.740N/AN/A
2017-04-187.747.747.747.7494132.252.64
2017-04-170.000.000.008.090N/AN/A
2017-04-140.000.000.008.090N/AN/A
2017-04-138.098.098.098.0910033.712.76
2017-04-128.098.098.098.0910133.712.76
2017-04-118.098.098.098.0915233.712.76
2017-04-100.000.000.008.000N/AN/A
2017-04-077.258.007.258.00331533.332.73
2017-04-060.000.000.007.150N/AN/A
2017-04-050.000.000.007.150N/AN/A
2017-04-040.000.000.007.150N/AN/A
2017-04-030.000.000.007.150N/AN/A
2017-03-310.000.000.007.150N/AN/A
2017-03-300.000.000.007.1590N/AN/A
2017-03-290.000.000.007.150N/AN/A
2017-03-280.000.000.007.150N/AN/A
2017-03-270.000.000.007.150N/AN/A
2017-03-240.000.000.007.150N/AN/A
2017-03-230.000.000.007.150N/AN/A
2017-03-220.000.000.007.150N/AN/A
2017-03-210.000.000.007.150N/AN/A
2017-03-200.000.000.007.150N/AN/A
2017-03-170.000.000.007.150N/AN/A
2017-03-160.000.000.007.150N/AN/A
2017-03-150.000.000.007.150N/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 8.3 May 03,2017
Min Stock Price 4.41 Feb 02,2015
Avg Stock Price 5.6

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 21.26

Brunswick Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.83 May 03,2017
Min PS Ratio 0.66 Mar 25,2014
Avg PS Ratio 1.01

BRBW Industry Peers

Company Price Change (%)
Quaint Oak Bancorp (QNTO)12.650 (0%)
Wcf Bancorp (WCFB)9.740.02 (0.2%)
Stewardship Financial (SSFN)9.750.7 (6.7%)
Parke Bancorp (PKBK)210.4 (1.94%)
Bancorp Of New Jersey (BKJ)17.550.7 (3.84%)
Sussex Bancorp (SBBX)23.80.05 (0.21%)
Unity Bancorp (UNTY)18.950.25 (1.34%)

We provide Brunswick Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Brunswick Bancorp stock analysis. Brunswick Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. 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. .