Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackhawk Bancorp Inc (OP: BHWB )

33.35 UNCHANGED
Last Price Updated: 12:12 PM EDT, Aug 15, 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 (%)
Apr 20, 2017 24.80 24.80 24.80 0 -0.10(-0.40%)
Apr 18, 2017 24.90 24.90 24.90 0 +0.25(+1.01%)
Apr 17, 2017 24.65 24.65 24.65 24.65 13,606 -0.10(-0.40%)
Apr 13, 2017 23.92 24.75 23.92 24.75 64,680 +0.85(+3.56%)
Apr 12, 2017 23.75 23.90 23.75 23.90 68,786 +0.40(+1.70%)
Apr 11, 2017 23.90 23.90 23.50 23.50 700 -0.70(-2.89%)
Apr 07, 2017 24.20 24.20 24.20 0 +0.65(+2.76%)
Apr 06, 2017 23.55 23.55 23.55 23.55 1,500 +0.00(+0.00%)
Apr 05, 2017 23.55 23.55 23.55 23.55 200 -0.65(-2.69%)
Mar 31, 2017 24.20 24.20 24.20 0 +0.25(+1.04%)
Mar 30, 2017 23.95 23.95 23.95 23.95 1,425 +0.21(+0.88%)
Mar 29, 2017 23.74 23.74 23.74 23.74 500 -0.01(-0.04%)
Mar 27, 2017 23.75 23.75 23.75 0 +0.00(+0.00%)
Mar 24, 2017 23.75 23.75 23.75 23.75 1,955 +0.00(+0.00%)
Mar 23, 2017 23.75 23.75 23.75 23.75 4,009 -0.21(-0.88%)
Mar 22, 2017 24.05 24.05 23.96 23.96 1,427 -0.25(-1.03%)
Mar 21, 2017 24.35 24.35 24.21 24.21 3,700 -0.19(-0.78%)
Mar 17, 2017 24.40 24.40 24.40 0 -0.60(-2.40%)
Mar 16, 2017 25.25 25.25 25.00 25.00 1,500 -0.75(-2.91%)
Mar 10, 2017 25.75 25.75 25.75 0 -1.50(-5.50%)
Mar 07, 2017 27.25 27.25 27.25 0 +2.25(+9.00%)
Mar 06, 2017 25.00 25.00 25.00 25.00 100 -0.25(-0.99%)
Mar 01, 2017 25.25 25.25 25.25 0 +0.70(+2.85%)
Feb 28, 2017 24.26 24.55 24.26 24.55 200 +0.05(+0.18%)
Feb 27, 2017 24.10 24.50 24.10 24.50 300 +0.25(+1.05%)
Feb 24, 2017 24.30 24.30 24.25 24.25 1,000 -0.25(-1.02%)
Feb 23, 2017 24.50 24.50 24.50 24.50 500 -0.40(-1.61%)
Feb 17, 2017 24.90 24.90 24.90 0 +0.65(+2.68%)
Feb 16, 2017 24.25 24.25 24.25 24.25 200 -0.24(-0.98%)
Feb 15, 2017 24.50 24.55 24.49 24.49 1,100 +0.49(+2.04%)
Feb 09, 2017 24.00 24.00 24.00 0 +0.00(+0.00%)
Feb 08, 2017 24.55 24.55 23.50 24.00 3,642 -0.55(-2.24%)
Feb 07, 2017 24.55 24.55 24.55 24.55 400 +0.05(+0.20%)
Feb 06, 2017 24.50 24.50 24.50 24.50 100 +0.00(+0.00%)
Feb 03, 2017 24.50 24.50 24.50 24.50 225 +0.50(+2.08%)
Jan 30, 2017 24.00 24.00 24.00 0 +0.90(+3.90%)
Jan 27, 2017 23.10 23.10 23.10 23.10 200 -0.16(-0.69%)
Jan 26, 2017 23.36 23.36 23.26 23.26 700 -0.10(-0.43%)
Jan 25, 2017 23.36 23.36 23.36 23.36 300 +0.00(+0.00%)
Jan 19, 2017 23.36 23.36 23.36 0 +0.00(+0.00%)
Jan 18, 2017 23.36 23.36 23.36 23.36 200 +0.00(+0.00%)
Jan 13, 2017 23.36 23.36 23.36 0 -0.39(-1.64%)
Jan 11, 2017 23.75 23.75 23.75 0 +0.00(+0.00%)
Jan 10, 2017 23.25 23.75 23.05 23.75 800 +0.05(+0.21%)
Jan 09, 2017 23.70 23.70 23.70 23.70 200 -0.05(-0.21%)
Jan 06, 2017 23.50 23.75 23.50 23.75 1,952 +0.45(+1.93%)
Jan 05, 2017 23.30 23.30 23.30 23.30 300 +0.25(+1.08%)
Jan 04, 2017 23.05 23.05 23.05 23.05 400 -0.20(-0.86%)
Jan 03, 2017 23.25 23.25 23.25 23.25 4,600 +0.25(+1.09%)
Dec 28, 2016 23.00 23.00 23.00 0 -1.00(-4.17%)
Dec 27, 2016 24.00 24.00 24.00 24.00 408 +0.00(+0.00%)
Dec 16, 2016 24.00 24.00 24.00 0 +0.25(+1.05%)
Dec 15, 2016 23.75 23.75 23.75 23.75 190 -0.25(-1.04%)
Dec 13, 2016 24.00 24.00 24.00 0 +0.00(+0.00%)
Dec 12, 2016 23.26 24.00 23.26 24.00 1,310 +0.75(+3.23%)
Dec 07, 2016 23.25 23.25 23.25 0 +0.00(+0.00%)
Dec 06, 2016 23.25 23.25 23.25 23.25 500 +0.25(+1.09%)
Dec 01, 2016 23.00 23.00 23.00 0 +0.05(+0.22%)
Nov 30, 2016 22.90 22.95 22.90 22.95 2,200 +0.00(+0.00%)
Nov 29, 2016 22.95 22.95 22.95 22.95 2,000 +0.05(+0.22%)
Nov 28, 2016 22.90 22.90 22.90 22.90 200 +0.00(+0.00%)
Nov 22, 2016 22.90 22.90 22.90 0 +0.40(+1.78%)
Nov 21, 2016 22.50 22.50 22.50 22.50 1,000 +0.25(+1.12%)
Nov 15, 2016 22.25 22.25 22.25 0 +0.25(+1.14%)
Nov 14, 2016 22.75 22.75 22.00 22.00 1,412 -0.75(-3.30%)
Nov 09, 2016 22.75 22.75 22.75 0 -0.50(-2.15%)
Nov 03, 2016 23.25 23.25 23.25 0 +1.25(+5.68%)
Nov 02, 2016 22.00 22.00 22.00 22.00 1,700 +0.00(+0.00%)
Oct 24, 2016 22.00 22.00 22.00 0 +0.20(+0.92%)
Oct 20, 2016 21.80 21.80 21.80 0 +0.05(+0.23%)
Oct 19, 2016 21.75 21.75 21.75 21.75 200 +0.25(+1.16%)
Oct 12, 2016 21.50 21.50 21.50 0 -0.50(-2.27%)
Oct 11, 2016 22.00 22.00 22.00 22.00 200 +0.00(+0.00%)
Oct 10, 2016 21.49 22.00 21.49 22.00 2,350 +0.51(+2.37%)
Oct 06, 2016 21.49 21.49 21.49 0 +0.00(+0.00%)
Oct 05, 2016 21.39 21.49 21.39 21.49 238 +0.10(+0.47%)
Oct 04, 2016 20.99 21.39 20.99 21.39 1,974 +0.51(+2.44%)
Oct 03, 2016 20.88 20.88 20.88 20.88 0 +0.00(+0.00%)
Sep 30, 2016 20.80 20.99 20.80 20.88 5,507 +1.88(+9.89%)
Sep 29, 2016 19.00 19.00 19.00 19.00 26 +0.00(+0.00%)
Sep 28, 2016 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Sep 27, 2016 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Sep 23, 2016 19.00 19.00 19.00 48 +0.00(+0.00%)
Sep 22, 2016 19.00 19.00 19.00 19.00 100 +0.50(+2.70%)
Sep 19, 2016 18.50 18.50 18.50 0 +0.50(+2.78%)
Sep 16, 2016 18.46 18.46 18.00 18.00 5,500 -0.50(-2.70%)
Sep 14, 2016 18.50 18.50 18.50 0 +0.00(+0.00%)
Sep 13, 2016 18.50 18.50 18.50 18.50 200 +0.10(+0.54%)
Sep 12, 2016 18.45 18.45 18.40 18.40 950 +0.05(+0.27%)
Sep 09, 2016 18.35 18.35 18.35 18.35 100 +0.10(+0.55%)
Sep 08, 2016 18.25 18.25 18.00 18.25 2,700 -0.05(-0.27%)
Sep 01, 2016 18.30 18.30 18.30 0 +0.10(+0.55%)
Aug 31, 2016 17.75 18.20 17.75 18.20 1,043 +0.50(+2.82%)
Aug 26, 2016 17.70 17.70 17.70 0 +0.10(+0.57%)
Aug 25, 2016 17.60 17.60 17.60 17.60 400 +0.00(+0.00%)
Aug 18, 2016 17.60 17.60 17.60 0 +0.00(+0.00%)
Aug 17, 2016 17.60 17.60 17.60 17.60 400 +0.10(+0.57%)
Aug 15, 2016 17.50 17.50 17.50 0 -0.20(-1.13%)
Aug 12, 2016 17.70 17.70 17.70 17.70 100 +0.20(+1.14%)
Aug 02, 2016 17.50 17.50 17.50 0 +0.30(+1.74%)
Aug 01, 2016 17.20 17.20 17.20 17.20 972 -0.55(-3.10%)
Jul 22, 2016 17.75 17.75 17.75 0 +0.00(+0.00%)
Jul 21, 2016 17.75 17.75 17.75 17.75 100 +0.01(+0.06%)
Jul 20, 2016 17.74 17.74 17.74 17.74 100 +0.04(+0.23%)
Jul 18, 2016 17.70 17.70 17.70 0 -0.30(-1.67%)
Jul 11, 2016 18.00 18.00 18.00 0 -0.20(-1.10%)
Jul 07, 2016 18.20 18.20 18.20 0 +0.05(+0.28%)
Jun 30, 2016 18.15 18.15 18.15 0 -0.10(-0.55%)
Jun 22, 2016 18.25 18.25 18.25 0 +0.05(+0.27%)
Jun 16, 2016 18.20 18.20 18.20 0 -0.05(-0.27%)
Jun 15, 2016 18.25 18.25 18.25 18.25 100 +0.00(+0.00%)
Jun 14, 2016 18.30 18.30 18.25 18.25 900 +0.00(+0.00%)
Jun 13, 2016 18.31 18.31 18.25 18.25 300 -0.06(-0.33%)
Jun 08, 2016 18.31 18.31 18.31 0 -0.09(-0.49%)
Jun 07, 2016 18.40 18.40 18.40 18.40 155 -0.10(-0.54%)
May 24, 2016 18.50 18.50 18.50 0 -0.06(-0.32%)
May 23, 2016 18.56 18.56 18.56 18.56 3,000 -0.94(-4.82%)
May 19, 2016 19.50 19.50 19.50 0 +0.95(+5.12%)
May 18, 2016 19.00 19.00 18.55 18.55 1,070 -0.10(-0.54%)
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.