|
Closing price on 10/4/2022
|
|
| Open |
45.85 |
| High |
46.90 |
| Low |
45.70 |
| Volume |
281,000 |
| Split-adjusted Price |
39.98 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2022
|
+1.25 / +2.74%
|
45.85
|
46.90
|
45.70
|
46.90
|
46.45
|
39.98
|
281,000
|
|
|
10/3/2022
|
-3.35 / -6.84%
|
48.60
|
49.00
|
45.60
|
45.65
|
46.43
|
38.91
|
326,700
|
|
|
9/30/2022
|
-0.10 / -0.20%
|
49.00
|
49.00
|
46.00
|
49.00
|
48.01
|
41.77
|
475,200
|
|
|
9/29/2022
|
-0.50 / -1.01%
|
50.20
|
50.20
|
49.10
|
49.10
|
49.40
|
41.85
|
317,800
|
|
|
9/28/2022
|
0.00 / 0.00%
|
49.65
|
50.00
|
49.00
|
49.60
|
49.62
|
42.28
|
236,100
|
|
|
9/27/2022
|
+0.05 / +0.10%
|
50.10
|
50.30
|
49.10
|
49.60
|
49.76
|
42.28
|
203,400
|
|
|
9/26/2022
|
-1.75 / -3.41%
|
51.00
|
51.00
|
49.50
|
49.55
|
50.05
|
42.24
|
413,800
|
|
|
9/23/2022
|
+1.10 / +2.19%
|
50.30
|
51.30
|
49.90
|
51.30
|
50.81
|
43.73
|
375,500
|
|
|
9/22/2022
|
-0.10 / -0.20%
|
50.30
|
50.30
|
48.80
|
50.20
|
49.42
|
42.79
|
237,300
|
|
|
9/21/2022
|
-0.10 / -0.20%
|
50.50
|
51.20
|
50.10
|
50.30
|
50.64
|
42.88
|
143,300
|
|
|
9/20/2022
|
+0.90 / +1.82%
|
50.50
|
50.50
|
49.50
|
50.40
|
49.91
|
42.96
|
147,200
|
|
|
9/19/2022
|
-1.40 / -2.75%
|
50.60
|
51.30
|
49.30
|
49.50
|
50.09
|
42.19
|
346,400
|
|
|
9/16/2022
|
-1.10 / -2.12%
|
52.70
|
52.70
|
50.70
|
50.90
|
51.91
|
43.39
|
301,000
|
|
|
9/15/2022
|
+2.00 / +4.00%
|
49.95
|
52.00
|
49.65
|
52.00
|
51.40
|
44.32
|
908,400
|
|
|
9/14/2022
|
-0.50 / -0.99%
|
49.60
|
50.40
|
49.60
|
50.00
|
49.89
|
42.62
|
103,000
|
|
|
9/13/2022
|
+0.10 / +0.20%
|
50.50
|
50.60
|
49.95
|
50.50
|
50.24
|
43.05
|
318,500
|
|
|
9/12/2022
|
+1.10 / +2.23%
|
49.40
|
50.50
|
49.40
|
50.40
|
50.19
|
42.96
|
344,500
|
|
|
9/9/2022
|
+1.00 / +2.07%
|
48.30
|
49.30
|
48.30
|
49.30
|
48.73
|
42.02
|
243,300
|
|
|
9/8/2022
|
-0.15 / -0.31%
|
48.45
|
48.60
|
48.00
|
48.30
|
48.25
|
41.17
|
216,700
|
|
|
9/7/2022
|
-1.15 / -2.32%
|
49.30
|
49.60
|
48.45
|
48.45
|
48.95
|
41.30
|
255,800
|
|
|
9/6/2022
|
-0.35 / -0.70%
|
50.00
|
50.70
|
49.40
|
49.60
|
50.00
|
42.28
|
271,600
|
|
|
9/5/2022
|
-0.35 / -0.70%
|
50.00
|
50.50
|
49.75
|
49.95
|
50.02
|
42.58
|
123,500
|
|
|
8/31/2022
|
+0.20 / +0.40%
|
50.00
|
50.90
|
50.00
|
50.30
|
50.58
|
42.88
|
222,700
|
|
|
8/30/2022
|
+1.10 / +2.24%
|
49.40
|
51.30
|
49.00
|
50.10
|
50.29
|
42.71
|
457,000
|
|
|
8/29/2022
|
-1.50 / -2.97%
|
49.50
|
50.10
|
48.60
|
49.00
|
49.07
|
41.77
|
341,800
|
|
|
8/26/2022
|
-0.50 / -0.98%
|
50.50
|
51.00
|
50.10
|
50.50
|
50.54
|
43.05
|
179,200
|
|
|
8/25/2022
|
+3.00 / +6.25%
|
48.25
|
51.00
|
48.20
|
51.00
|
49.75
|
43.47
|
1,017,100
|
|
|
8/24/2022
|
-0.20 / -0.41%
|
48.65
|
48.65
|
47.80
|
48.00
|
48.01
|
40.92
|
258,300
|
|
|
8/23/2022
|
+0.35 / +0.73%
|
47.80
|
48.50
|
47.50
|
48.20
|
47.82
|
41.09
|
110,600
|
|
|
8/22/2022
|
-0.10 / -0.21%
|
47.95
|
48.35
|
47.30
|
47.85
|
47.81
|
40.79
|
162,300
|
|
|