Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 19, 2021 35.00 35.00 35.00 0 -0.75(-2.10%)
May 18, 2021 35.75 35.75 35.75 35.75 201 +1.66(+4.87%)
May 14, 2021 34.09 34.09 34.09 37 +2.19(+6.87%)
May 13, 2021 31.90 31.90 31.90 31.90 202 +0.05(+0.16%)
May 11, 2021 31.85 31.85 31.85 0 -0.15(-0.47%)
May 10, 2021 32.00 32.00 31.88 32.00 663 +0.00(+0.00%)
May 07, 2021 32.00 32.00 32.00 32.00 518 +0.00(+0.00%)
May 04, 2021 32.00 32.00 32.00 37 +0.00(+0.00%)
May 03, 2021 32.00 32.00 32.00 32.00 2,500 +0.05(+0.16%)
Apr 26, 2021 31.95 31.95 31.95 0 +0.20(+0.63%)
Apr 23, 2021 30.93 31.95 30.80 31.75 12,200 +1.00(+3.25%)
Apr 20, 2021 30.75 30.75 30.75 0 +0.00(+0.00%)
Apr 16, 2021 30.75 30.75 30.75 0 +0.00(+0.00%)
Apr 15, 2021 30.75 30.75 30.75 30.75 100 -0.18(-0.58%)
Apr 13, 2021 30.93 30.93 30.93 0 +0.33(+1.08%)
Apr 09, 2021 30.60 30.60 30.60 0 +0.67(+2.24%)
Apr 08, 2021 29.93 29.93 29.93 29.93 2,000 -0.06(-0.20%)
Mar 31, 2021 29.99 29.99 29.99 0 +0.99(+3.41%)
Mar 23, 2021 29.00 29.00 29.00 0 +0.00(+0.00%)
Mar 22, 2021 29.00 29.00 29.00 29.00 100 +0.00(+0.00%)
Mar 19, 2021 29.00 29.00 29.00 64 +0.00(+0.00%)
Mar 18, 2021 29.00 29.00 29.00 16 +0.00(+0.00%)
Mar 17, 2021 29.00 29.00 29.00 29.00 2,202 +0.00(+0.00%)
Mar 16, 2021 29.00 29.00 29.00 29.00 1,210 +0.00(+0.00%)
Mar 15, 2021 28.75 29.00 28.75 29.00 1,100 +0.02(+0.07%)
Mar 12, 2021 28.75 28.98 28.75 28.98 1,700 +0.23(+0.80%)
Mar 11, 2021 28.45 28.75 28.45 28.75 4,100 +0.30(+1.05%)
Mar 10, 2021 28.45 28.45 28.45 10 +0.00(+0.00%)
Mar 08, 2021 28.45 28.45 28.45 0 +0.06(+0.21%)
Mar 04, 2021 28.39 28.39 28.39 0 -0.06(-0.21%)
Mar 03, 2021 28.25 28.45 28.25 28.45 700 +0.20(+0.71%)
Mar 01, 2021 28.25 28.25 28.25 0 +0.00(+0.00%)
Feb 25, 2021 28.25 28.25 28.25 0 +0.15(+0.53%)
Feb 24, 2021 28.00 28.20 28.00 28.10 690 +0.35(+1.26%)
Feb 23, 2021 27.50 27.75 27.50 27.75 300 +0.00(+0.00%)
Feb 19, 2021 27.75 27.75 27.75 0 +0.25(+0.91%)
Feb 18, 2021 27.50 27.50 27.50 1 +0.00(+0.00%)
Feb 17, 2021 27.50 27.50 27.50 40 +0.00(+0.00%)
Feb 16, 2021 27.25 27.50 27.25 27.50 12,000 +0.10(+0.36%)
Feb 10, 2021 27.40 27.40 27.40 0 +0.40(+1.48%)
Feb 09, 2021 26.97 27.50 26.95 27.00 1,700 -0.75(-2.70%)
Feb 08, 2021 27.45 27.75 27.45 27.75 1,400 +0.30(+1.09%)
Feb 05, 2021 27.00 27.45 27.00 27.45 1,800 -0.05(-0.18%)
Feb 03, 2021 27.50 27.50 27.50 0 +0.00(+0.00%)
Jan 28, 2021 27.50 27.50 27.50 0 +0.00(+0.00%)
Jan 27, 2021 27.50 27.50 27.50 1 +0.00(+0.00%)
Jan 26, 2021 26.65 27.75 26.65 27.50 2,165 +0.00(+0.00%)
Jan 25, 2021 27.50 27.50 26.65 27.50 1,602 -0.25(-0.90%)
Jan 20, 2021 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 14, 2021 27.75 27.75 27.75 0 +0.50(+1.83%)
Jan 11, 2021 27.25 27.25 27.25 0 -0.49(-1.77%)
Jan 08, 2021 26.51 27.74 26.51 27.74 1,100 -0.26(-0.93%)
Jan 06, 2021 28.00 28.00 28.00 0 +0.00(+0.00%)
Jan 04, 2021 28.00 28.00 28.00 0 +0.00(+0.00%)
Dec 31, 2020 28.00 28.00 28.00 4,402 +0.00(+0.00%)
Dec 30, 2020 27.25 28.00 27.25 28.00 4,402 +0.75(+2.75%)
Dec 29, 2020 27.25 27.25 27.25 10 +0.00(+0.00%)
Dec 28, 2020 27.25 27.25 27.25 5 +0.00(+0.00%)
Dec 23, 2020 27.25 27.25 27.25 0 +0.30(+1.11%)
Dec 22, 2020 26.75 26.95 26.40 26.95 639 +0.20(+0.75%)
Dec 21, 2020 26.35 26.75 26.35 26.75 1,200 +0.00(+0.00%)
Dec 18, 2020 26.74 26.75 26.74 26.75 300 +0.07(+0.26%)
Dec 17, 2020 26.68 26.68 26.68 17 +0.00(+0.00%)
Dec 16, 2020 26.65 26.68 26.65 26.68 1,103 +0.03(+0.11%)
Dec 11, 2020 26.65 26.65 26.65 0 +0.15(+0.57%)
Dec 04, 2020 26.50 26.50 26.50 0 +0.25(+0.95%)
Dec 01, 2020 26.25 26.25 26.25 0 +0.35(+1.35%)
Nov 30, 2020 26.25 26.25 25.90 25.90 4,800 -0.10(-0.38%)
Nov 27, 2020 26.00 26.00 26.00 26.00 200 +0.00(+0.00%)
Nov 24, 2020 26.00 26.00 26.00 0 +0.04(+0.16%)
Nov 23, 2020 25.96 25.96 25.96 20 +0.00(+0.00%)
Nov 18, 2020 25.96 25.96 25.96 0 -0.04(-0.16%)
Nov 17, 2020 25.50 26.00 25.50 26.00 300 +0.72(+2.83%)
Nov 16, 2020 25.00 26.00 25.00 25.28 926 +0.81(+3.32%)
Nov 13, 2020 24.25 24.50 24.25 24.47 1,400 +0.22(+0.91%)
Nov 10, 2020 24.25 24.25 24.25 0 +0.00(+0.00%)
Nov 09, 2020 24.25 24.25 24.25 24.25 100 +0.25(+1.04%)
Nov 06, 2020 24.00 24.00 24.00 20 +0.00(+0.00%)
Nov 05, 2020 23.50 24.00 23.50 24.00 300 +1.45(+6.43%)
Nov 04, 2020 22.55 22.55 22.55 22.55 4,000 -0.95(-4.04%)
Oct 30, 2020 23.50 23.50 23.50 0 +0.50(+2.17%)
Oct 28, 2020 23.00 23.00 23.00 0 +0.00(+0.00%)
Oct 27, 2020 22.50 23.00 22.50 23.00 4,300 +1.00(+4.55%)
Oct 26, 2020 22.00 22.00 22.00 22.00 985 +0.00(+0.00%)
Oct 23, 2020 21.40 22.00 21.40 22.00 36,000 +0.65(+3.04%)
Oct 22, 2020 21.35 21.35 21.35 21.35 552 -0.05(-0.23%)
Oct 21, 2020 21.40 21.40 21.40 21.40 860 +0.00(+0.00%)
Oct 20, 2020 21.40 21.40 21.40 21.40 239 -0.05(-0.23%)
Oct 19, 2020 21.45 21.45 21.45 21.45 850 +0.18(+0.85%)
Oct 16, 2020 21.27 21.27 21.27 21.27 1,100 +0.01(+0.05%)
Oct 15, 2020 21.26 21.26 21.26 1 +0.00(+0.00%)
Oct 08, 2020 21.26 21.26 21.26 0 +0.26(+1.24%)
Oct 06, 2020 21.00 21.00 21.00 0 +1.00(+5.00%)
Oct 05, 2020 20.00 20.00 20.00 20.00 2,138 +0.00(+0.00%)
Oct 02, 2020 20.00 20.00 20.00 20.00 2,000 +0.00(+0.00%)
Sep 29, 2020 20.00 20.00 20.00 0 +0.00(+0.00%)
Sep 28, 2020 20.00 20.00 20.00 20.00 601 -0.10(-0.50%)
Sep 24, 2020 20.10 20.10 20.10 0 +0.30(+1.52%)
Sep 22, 2020 19.80 19.80 19.80 0 -0.20(-1.00%)
Sep 18, 2020 20.00 20.00 20.00 0 +0.50(+2.56%)
Sep 17, 2020 19.50 19.50 19.50 19.50 53,133 +0.00(+0.00%)
Sep 16, 2020 19.75 20.00 19.50 19.50 37,514 -0.50(-2.50%)
Sep 15, 2020 20.00 20.00 20.00 24 +0.00(+0.00%)
Sep 09, 2020 20.00 20.00 20.00 0 +0.00(+0.00%)
Sep 03, 2020 20.00 20.00 20.00 0 +0.00(+0.00%)
Sep 02, 2020 20.00 20.00 20.00 20.00 1,500 +0.00(+0.00%)
Aug 31, 2020 20.00 20.00 20.00 0 +0.00(+0.00%)
Aug 28, 2020 19.50 20.00 19.30 20.00 400 +0.00(+0.00%)
Aug 27, 2020 20.00 20.00 20.00 20.00 200 +0.00(+0.00%)
Aug 26, 2020 20.00 20.00 20.00 20.00 1,024 +0.00(+0.00%)
Aug 20, 2020 20.00 20.00 20.00 0 +0.00(+0.00%)
Aug 19, 2020 20.00 20.00 20.00 20.00 755 +0.00(+0.00%)
Aug 18, 2020 20.00 20.00 20.00 20.00 445 +0.00(+0.00%)
Aug 12, 2020 20.00 20.00 20.00 0 +0.10(+0.50%)
Aug 11, 2020 19.90 19.90 19.90 15 +0.00(+0.00%)
Aug 10, 2020 20.10 20.16 19.90 19.90 8,900 +0.00(+0.00%)
Aug 04, 2020 19.90 19.90 19.90 0 +0.00(+0.00%)
Aug 03, 2020 20.00 20.00 19.90 19.90 5,300 -0.60(-2.93%)
Jul 31, 2020 20.50 20.50 20.50 20.50 3,500 -0.45(-2.15%)
Jul 30, 2020 20.95 20.95 20.95 20.95 100 +0.00(+0.00%)
Jul 29, 2020 20.95 20.95 20.95 20.95 100 +0.45(+2.20%)
Jul 28, 2020 20.50 20.50 20.50 6 +0.00(+0.00%)
Jul 27, 2020 20.25 20.50 20.25 20.50 300 +0.60(+3.02%)
Jul 23, 2020 19.90 19.90 19.90 0 +0.15(+0.76%)
Jul 21, 2020 19.75 19.75 19.75 0 -0.25(-1.25%)
Jul 20, 2020 20.09 20.09 20.00 20.00 566 -0.00(-0.00%)
Jul 17, 2020 20.25 20.25 20.00 20.00 2,100 -0.25(-1.23%)
Jul 06, 2020 20.25 20.25 20.25 0 +0.00(+0.00%)
Jun 30, 2020 20.25 20.25 20.25 0 +0.00(+0.00%)
Jun 26, 2020 20.25 20.25 20.25 0 +0.00(+0.00%)
Jun 25, 2020 20.60 20.60 20.25 20.25 758 -0.45(-2.17%)
Jun 23, 2020 20.70 20.70 20.70 0 -0.20(-0.96%)
Jun 19, 2020 20.90 20.90 20.90 0 +0.00(+0.00%)
Jun 18, 2020 20.90 20.90 20.90 88 +0.00(+0.00%)
Jun 17, 2020 20.90 20.90 20.90 14 +0.00(+0.00%)
Jun 16, 2020 20.90 20.90 20.90 20.90 100 +0.00(+0.00%)
Jun 12, 2020 20.90 20.90 20.90 0 -0.09(-0.43%)
Jun 11, 2020 20.87 20.99 20.87 20.99 1,652 -0.00(-0.00%)
Jun 09, 2020 20.99 20.99 20.99 0 +0.00(+0.00%)
Jun 08, 2020 20.99 20.99 20.99 20.99 1,484 +0.14(+0.67%)
Jun 05, 2020 20.83 20.85 20.83 20.85 1,100 +0.10(+0.48%)
Jun 04, 2020 20.83 20.83 20.75 20.75 3,525 +0.25(+1.22%)
Jun 03, 2020 20.50 20.50 20.50 20.50 3,040 -0.25(-1.20%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.