|
Closing price on 5/30/2025
|
|
| Open |
52.10 |
| High |
52.10 |
| Low |
50.20 |
| Volume |
306,400 |
| Split-adjusted Price |
50.50 |
There is no data on 5/31/2025. Display data on 5/30/2025 instead.
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-1.60 / -3.07%
|
52.10
|
52.10
|
50.20
|
50.50
|
50.64
|
50.50
|
306,400
|
|
|
5/29/2025
|
+0.60 / +1.17%
|
51.50
|
52.60
|
51.30
|
52.10
|
52.09
|
52.10
|
130,600
|
|
|
5/28/2025
|
-0.50 / -0.96%
|
52.20
|
52.30
|
51.40
|
51.50
|
51.83
|
51.50
|
136,700
|
|
|
5/27/2025
|
+0.10 / +0.19%
|
51.90
|
52.80
|
51.80
|
52.00
|
52.28
|
52.00
|
181,800
|
|
|
5/26/2025
|
+0.70 / +1.37%
|
51.80
|
52.80
|
51.10
|
51.90
|
51.93
|
51.90
|
179,800
|
|
|
5/23/2025
|
+0.10 / +0.20%
|
51.00
|
51.80
|
50.70
|
51.20
|
51.34
|
51.20
|
126,000
|
|
|
5/22/2025
|
-0.80 / -1.54%
|
51.90
|
52.50
|
50.90
|
51.10
|
51.52
|
51.10
|
117,800
|
|
|
5/21/2025
|
+0.90 / +1.76%
|
50.50
|
52.50
|
50.50
|
51.90
|
51.82
|
51.90
|
639,400
|
|
|
5/20/2025
|
0.00 / 0.00%
|
50.80
|
51.20
|
50.50
|
51.00
|
50.97
|
51.00
|
137,600
|
|
|
5/19/2025
|
0.00 / 0.00%
|
51.00
|
51.00
|
49.60
|
51.00
|
50.71
|
51.00
|
125,000
|
|
|
5/16/2025
|
-0.20 / -0.39%
|
51.20
|
51.50
|
50.90
|
51.00
|
51.06
|
51.00
|
295,500
|
|
|
5/15/2025
|
-0.10 / -0.19%
|
51.30
|
52.40
|
51.20
|
51.20
|
51.42
|
51.20
|
111,300
|
|
|
5/14/2025
|
-0.30 / -0.58%
|
51.80
|
52.50
|
51.00
|
51.30
|
51.33
|
51.30
|
228,000
|
|
|
5/13/2025
|
0.00 / 0.00%
|
51.60
|
53.00
|
50.80
|
51.60
|
51.64
|
51.60
|
438,900
|
|
|
5/12/2025
|
-0.50 / -0.96%
|
52.10
|
53.00
|
51.50
|
51.60
|
52.29
|
51.60
|
182,300
|
|
|
5/9/2025
|
+1.00 / +1.96%
|
51.20
|
53.00
|
51.20
|
52.10
|
52.21
|
52.10
|
251,800
|
|
|
5/8/2025
|
-1.70 / -3.22%
|
51.80
|
52.80
|
50.30
|
51.10
|
51.69
|
51.10
|
604,700
|
|
|
5/7/2025
|
+0.50 / +0.96%
|
52.30
|
54.10
|
52.00
|
52.80
|
53.14
|
52.80
|
858,000
|
|
|
5/6/2025
|
0.00 / 0.00%
|
53.50
|
54.30
|
52.30
|
52.30
|
53.70
|
52.30
|
842,600
|
|
|
5/5/2025
|
+3.40 / +6.95%
|
48.90
|
52.30
|
48.40
|
52.30
|
51.52
|
52.30
|
1,135,800
|
|
|
4/29/2025
|
+1.30 / +2.73%
|
47.85
|
48.90
|
47.30
|
48.90
|
48.46
|
48.90
|
302,000
|
|
|
4/28/2025
|
+0.60 / +1.28%
|
47.00
|
47.85
|
46.50
|
47.60
|
47.50
|
47.60
|
345,000
|
|
|
4/25/2025
|
+1.00 / +2.17%
|
46.45
|
47.90
|
46.30
|
47.00
|
47.20
|
47.00
|
490,400
|
|
|
4/24/2025
|
+1.00 / +2.22%
|
45.00
|
46.30
|
44.55
|
46.00
|
45.81
|
46.00
|
459,500
|
|
|
4/23/2025
|
0.00 / 0.00%
|
45.00
|
45.30
|
44.50
|
45.00
|
45.19
|
45.00
|
192,200
|
|
|
4/22/2025
|
0.00 / 0.00%
|
44.85
|
45.50
|
44.40
|
45.00
|
44.93
|
45.00
|
243,600
|
|
|
4/21/2025
|
-0.05 / -0.11%
|
44.75
|
45.20
|
44.00
|
45.00
|
44.97
|
45.00
|
130,900
|
|
|
4/18/2025
|
-0.05 / -0.11%
|
45.00
|
45.20
|
44.80
|
45.05
|
45.08
|
45.05
|
229,600
|
|
|
4/17/2025
|
+0.10 / +0.22%
|
44.75
|
45.15
|
44.75
|
45.10
|
45.00
|
45.10
|
148,100
|
|
|
4/16/2025
|
+0.60 / +1.35%
|
44.40
|
45.30
|
44.25
|
45.00
|
44.99
|
45.00
|
285,200
|
|
|