|
Closing price on 1/17/2022
|
|
| Open |
45.45 |
| High |
45.45 |
| Low |
44.40 |
| Volume |
223,100 |
| Split-adjusted Price |
38.10 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2022
|
-0.75 / -1.65%
|
45.45
|
45.45
|
44.40
|
44.70
|
44.76
|
38.10
|
223,100
|
|
|
1/14/2022
|
0.00 / 0.00%
|
45.00
|
45.50
|
44.15
|
45.45
|
45.30
|
38.74
|
303,900
|
|
|
1/13/2022
|
+0.75 / +1.68%
|
44.90
|
45.45
|
44.35
|
45.45
|
44.94
|
38.74
|
241,700
|
|
|
1/12/2022
|
+0.90 / +2.05%
|
43.75
|
44.80
|
43.70
|
44.70
|
43.98
|
38.10
|
337,900
|
|
|
1/11/2022
|
-0.40 / -0.90%
|
44.00
|
44.00
|
43.30
|
43.80
|
43.70
|
37.34
|
160,100
|
|
|
1/10/2022
|
+0.10 / +0.23%
|
44.10
|
45.00
|
43.00
|
44.20
|
43.84
|
37.68
|
310,300
|
|
|
1/7/2022
|
+1.60 / +3.76%
|
42.05
|
44.10
|
42.05
|
44.10
|
43.45
|
37.59
|
425,200
|
|
|
1/6/2022
|
-0.50 / -1.16%
|
43.00
|
43.00
|
42.05
|
42.50
|
42.37
|
36.23
|
315,500
|
|
|
1/5/2022
|
-0.40 / -0.92%
|
44.25
|
44.25
|
42.90
|
43.00
|
43.33
|
36.65
|
193,900
|
|
|
1/4/2022
|
+0.50 / +1.17%
|
42.90
|
44.10
|
41.00
|
43.40
|
43.06
|
36.99
|
189,200
|
|
|
12/31/2021
|
-0.50 / -1.15%
|
44.00
|
44.00
|
42.90
|
42.90
|
43.20
|
36.57
|
216,100
|
|
|
12/30/2021
|
-0.10 / -0.22%
|
44.80
|
44.90
|
44.50
|
44.60
|
44.64
|
36.99
|
157,800
|
|
|
12/29/2021
|
-0.70 / -1.54%
|
45.40
|
45.40
|
44.65
|
44.70
|
44.84
|
37.08
|
79,900
|
|
|
12/28/2021
|
+1.20 / +2.71%
|
44.25
|
45.55
|
44.25
|
45.40
|
45.22
|
37.66
|
291,300
|
|
|
12/27/2021
|
-0.40 / -0.90%
|
44.70
|
45.00
|
44.05
|
44.20
|
44.33
|
36.66
|
140,300
|
|
|
12/24/2021
|
-0.35 / -0.78%
|
45.00
|
45.50
|
44.40
|
44.60
|
44.70
|
36.99
|
132,700
|
|
|
12/23/2021
|
-0.85 / -1.86%
|
45.80
|
46.00
|
44.00
|
44.95
|
44.93
|
37.28
|
695,000
|
|
|
12/22/2021
|
+0.20 / +0.44%
|
45.60
|
46.90
|
45.60
|
45.80
|
46.17
|
37.99
|
408,900
|
|
|
12/21/2021
|
+1.00 / +2.24%
|
44.60
|
45.90
|
44.10
|
45.60
|
45.02
|
37.82
|
454,100
|
|
|
12/20/2021
|
-0.90 / -1.98%
|
45.30
|
45.60
|
44.10
|
44.60
|
44.90
|
36.99
|
674,600
|
|
|
12/17/2021
|
-0.70 / -1.52%
|
46.00
|
46.25
|
45.30
|
45.50
|
45.80
|
37.74
|
622,800
|
|
|
12/16/2021
|
-1.05 / -2.22%
|
47.10
|
47.10
|
46.10
|
46.20
|
46.52
|
38.32
|
341,300
|
|
|
12/15/2021
|
-0.25 / -0.53%
|
46.90
|
47.50
|
46.10
|
47.25
|
46.64
|
39.19
|
745,100
|
|
|
12/14/2021
|
+0.25 / +0.53%
|
47.25
|
47.95
|
47.10
|
47.50
|
47.40
|
39.40
|
579,800
|
|
|
12/13/2021
|
+1.35 / +2.94%
|
46.50
|
47.30
|
46.10
|
47.25
|
46.82
|
39.19
|
1,309,600
|
|
|
12/10/2021
|
+0.60 / +1.32%
|
45.45
|
45.90
|
45.20
|
45.90
|
45.49
|
38.07
|
1,650,700
|
|
|
12/9/2021
|
+0.10 / +0.22%
|
45.20
|
45.55
|
45.05
|
45.30
|
45.23
|
37.57
|
394,100
|
|
|
12/8/2021
|
0.00 / 0.00%
|
45.25
|
45.25
|
45.00
|
45.20
|
45.17
|
37.49
|
325,200
|
|
|
12/7/2021
|
0.00 / 0.00%
|
45.15
|
45.50
|
44.60
|
45.20
|
45.11
|
37.49
|
594,800
|
|
|
12/6/2021
|
-0.30 / -0.66%
|
45.50
|
45.50
|
44.40
|
45.20
|
44.93
|
37.49
|
151,200
|
|
|