|
Closing price on 8/7/2026
|
|
| Open |
43.15 |
| High |
43.80 |
| Low |
43.15 |
| Volume |
590,300 |
| Split-adjusted Price |
43.80 |
There is no data on 8/9/2026. Display data on 8/7/2026 instead.
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
+0.30 / +0.69%
|
43.15
|
43.80
|
43.15
|
43.80
|
43.78
|
43.80
|
590,300
|
|
|
8/6/2026
|
-0.30 / -0.68%
|
43.80
|
43.80
|
43.50
|
43.50
|
43.80
|
43.50
|
763,000
|
|
|
8/5/2026
|
0.00 / 0.00%
|
43.20
|
43.80
|
43.20
|
43.80
|
43.66
|
43.80
|
51,400
|
|
|
8/4/2026
|
0.00 / 0.00%
|
43.05
|
43.80
|
43.05
|
43.80
|
43.79
|
43.80
|
630,100
|
|
|
8/3/2026
|
+0.45 / +1.04%
|
43.35
|
43.80
|
43.30
|
43.80
|
43.75
|
43.80
|
165,800
|
|
|
7/31/2026
|
+0.35 / +0.81%
|
43.80
|
43.90
|
43.10
|
43.35
|
43.70
|
43.35
|
35,600
|
|
|
7/30/2026
|
-0.80 / -1.83%
|
43.80
|
43.90
|
43.00
|
43.00
|
43.77
|
43.00
|
309,100
|
|
|
7/29/2026
|
+0.80 / +1.86%
|
43.10
|
43.80
|
43.10
|
43.80
|
43.77
|
43.80
|
402,600
|
|
|
7/28/2026
|
-0.70 / -1.60%
|
43.00
|
43.70
|
43.00
|
43.00
|
43.37
|
43.00
|
74,900
|
|
|
7/27/2026
|
0.00 / 0.00%
|
43.70
|
43.70
|
43.00
|
43.70
|
43.37
|
43.70
|
45,700
|
|
|
7/24/2026
|
+0.20 / +0.46%
|
42.85
|
43.70
|
42.70
|
43.70
|
43.11
|
43.70
|
100,300
|
|
|
7/23/2026
|
-0.25 / -0.57%
|
42.25
|
43.75
|
42.25
|
43.50
|
43.32
|
43.50
|
52,900
|
|
|
7/22/2026
|
-0.30 / -0.67%
|
45.00
|
45.50
|
43.80
|
44.70
|
44.93
|
43.74
|
45,500
|
|
|
7/21/2026
|
-0.55 / -1.21%
|
45.00
|
45.80
|
45.00
|
45.00
|
45.70
|
44.03
|
1,170,600
|
|
|
7/20/2026
|
+0.25 / +0.55%
|
45.25
|
45.75
|
45.00
|
45.55
|
45.59
|
44.57
|
2,798,500
|
|
|
7/17/2026
|
-0.25 / -0.55%
|
45.55
|
45.70
|
45.20
|
45.30
|
45.59
|
44.32
|
83,300
|
|
|
7/16/2026
|
+0.55 / +1.22%
|
45.00
|
45.55
|
44.70
|
45.55
|
45.20
|
44.57
|
309,900
|
|
|
7/15/2026
|
-0.30 / -0.66%
|
45.40
|
45.40
|
44.40
|
45.00
|
44.93
|
44.03
|
80,700
|
|
|
7/14/2026
|
+0.10 / +0.22%
|
45.20
|
45.30
|
45.00
|
45.30
|
45.21
|
44.32
|
130,800
|
|
|
7/13/2026
|
0.00 / 0.00%
|
45.10
|
45.20
|
44.65
|
45.20
|
45.07
|
44.23
|
70,600
|
|
|
7/10/2026
|
0.00 / 0.00%
|
45.20
|
45.25
|
44.75
|
45.20
|
45.17
|
44.23
|
2,571,800
|
|
|
7/9/2026
|
0.00 / 0.00%
|
44.80
|
45.25
|
44.70
|
45.20
|
45.17
|
44.23
|
21,100
|
|
|
7/8/2026
|
0.00 / 0.00%
|
44.75
|
45.25
|
44.75
|
45.20
|
45.14
|
44.23
|
42,300
|
|
|
7/7/2026
|
0.00 / 0.00%
|
45.20
|
45.35
|
45.00
|
45.20
|
45.21
|
44.23
|
41,200
|
|
|
7/6/2026
|
-0.40 / -0.88%
|
45.05
|
45.50
|
44.85
|
45.20
|
45.17
|
44.23
|
67,800
|
|
|
7/3/2026
|
-0.60 / -1.30%
|
45.80
|
45.80
|
45.05
|
45.60
|
45.62
|
44.62
|
23,900
|
|
|
7/2/2026
|
+1.20 / +2.67%
|
45.90
|
46.35
|
45.00
|
46.20
|
45.96
|
45.21
|
217,000
|
|
|
7/1/2026
|
0.00 / 0.00%
|
45.85
|
45.85
|
44.70
|
45.00
|
45.06
|
44.03
|
19,600
|
|
|
6/30/2026
|
0.00 / 0.00%
|
45.50
|
45.50
|
44.90
|
45.00
|
45.17
|
44.03
|
544,600
|
|
|
6/29/2026
|
+0.30 / +0.67%
|
45.00
|
45.10
|
44.70
|
45.00
|
45.00
|
44.03
|
31,600
|
|
|