|
Closing price on 7/11/2024
|
|
| Open |
21.20 |
| High |
23.90 |
| Low |
21.20 |
| Volume |
1,000 |
| Split-adjusted Price |
21.61 |
|
|
BDW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2024
|
0.00 / 0.00%
|
21.20
|
23.90
|
21.20
|
23.90
|
23.60
|
21.61
|
1,000
|
|
|
7/10/2024
|
+1.00 / +4.37%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
21.61
|
200
|
|
|
7/9/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
20.71
|
0
|
|
|
7/8/2024
|
+1.60 / +7.51%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
20.71
|
200
|
|
|
7/5/2024
|
-2.30 / -9.75%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
19.26
|
100
|
|
|
7/4/2024
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.34
|
0
|
|
|
7/3/2024
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.34
|
200
|
|
|
7/2/2024
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.34
|
2,000
|
|
|
7/1/2024
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
21.43
|
700
|
|
|
6/28/2024
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
21.43
|
100
|
|
|
6/27/2024
|
+1.60 / +7.24%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.70
|
21.43
|
700
|
|
|
6/26/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
19.98
|
0
|
|
|
6/25/2024
|
0.00 / 0.00%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.10
|
20.80
|
1,700
|
|
|
6/24/2024
|
-0.20 / -0.86%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.80
|
500
|
|
|
6/21/2024
|
-0.60 / -2.52%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.98
|
500
|
|
|
6/20/2024
|
+0.20 / +0.84%
|
23.70
|
23.90
|
23.50
|
23.90
|
23.80
|
21.61
|
1,900
|
|
|
6/19/2024
|
-0.20 / -0.83%
|
26.90
|
26.90
|
23.10
|
23.90
|
23.70
|
21.61
|
2,100
|
|
|
6/18/2024
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
21.79
|
0
|
|
|
6/17/2024
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
21.79
|
0
|
|
|
6/14/2024
|
+2.50 / +11.63%
|
24.70
|
24.70
|
24.00
|
24.00
|
24.10
|
21.70
|
2,300
|
|
|
6/13/2024
|
-2.50 / -10.50%
|
21.80
|
21.80
|
21.30
|
21.30
|
21.50
|
19.26
|
1,100
|
|
|
6/12/2024
|
-4.20 / -15.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
21.52
|
1,200
|
|
|
6/11/2024
|
+3.40 / +13.82%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
25.32
|
100
|
|
|
6/10/2024
|
+3.20 / +14.95%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
22.24
|
100
|
|
|
6/7/2024
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
19.35
|
0
|
|
|
6/6/2024
|
-1.60 / -6.96%
|
22.20
|
22.20
|
21.10
|
21.40
|
21.40
|
19.35
|
5,400
|
|
|
6/5/2024
|
+2.00 / +9.52%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.80
|
300
|
|
|
6/4/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.99
|
0
|
|
|
6/3/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.99
|
0
|
|
|
5/31/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.99
|
200
|
|
|