|
Closing price on 10/9/2023
|
|
| Open |
46.30 |
| High |
46.50 |
| Low |
45.95 |
| Volume |
665,500 |
| Split-adjusted Price |
40.61 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2023
|
-0.10 / -0.22%
|
46.30
|
46.50
|
45.95
|
46.30
|
46.20
|
40.61
|
665,500
|
|
|
10/6/2023
|
+0.15 / +0.32%
|
46.25
|
47.00
|
46.20
|
46.40
|
46.38
|
40.70
|
61,700
|
|
|
10/5/2023
|
-0.20 / -0.43%
|
46.50
|
46.60
|
46.10
|
46.25
|
46.34
|
40.57
|
24,300
|
|
|
10/4/2023
|
-0.25 / -0.54%
|
46.00
|
47.00
|
46.00
|
46.45
|
46.63
|
40.75
|
86,800
|
|
|
10/3/2023
|
+0.50 / +1.08%
|
46.20
|
47.80
|
46.00
|
46.70
|
46.83
|
40.96
|
194,900
|
|
|
10/2/2023
|
0.00 / 0.00%
|
46.00
|
46.30
|
46.00
|
46.20
|
46.25
|
40.53
|
115,700
|
|
|
9/29/2023
|
+0.30 / +0.65%
|
46.00
|
46.40
|
46.00
|
46.20
|
46.18
|
40.53
|
94,600
|
|
|
9/28/2023
|
-0.10 / -0.22%
|
46.00
|
46.50
|
45.90
|
45.90
|
46.00
|
40.26
|
57,700
|
|
|
9/27/2023
|
0.00 / 0.00%
|
45.75
|
46.00
|
45.75
|
46.00
|
45.99
|
40.35
|
300,900
|
|
|
9/26/2023
|
0.00 / 0.00%
|
46.00
|
46.35
|
45.80
|
46.00
|
46.05
|
40.35
|
119,400
|
|
|
9/25/2023
|
-0.60 / -1.29%
|
46.50
|
47.30
|
46.00
|
46.00
|
46.53
|
40.35
|
204,700
|
|
|
9/22/2023
|
-0.65 / -1.38%
|
47.15
|
47.15
|
46.50
|
46.60
|
46.78
|
40.88
|
277,600
|
|
|
9/21/2023
|
-0.15 / -0.32%
|
47.70
|
47.70
|
47.10
|
47.25
|
47.27
|
41.45
|
147,600
|
|
|
9/20/2023
|
+0.40 / +0.85%
|
47.00
|
47.80
|
46.70
|
47.40
|
47.38
|
41.58
|
134,400
|
|
|
9/19/2023
|
+0.70 / +1.51%
|
46.30
|
47.50
|
46.30
|
47.00
|
46.74
|
41.23
|
162,800
|
|
|
9/18/2023
|
-0.55 / -1.17%
|
46.80
|
47.00
|
46.20
|
46.30
|
46.57
|
40.61
|
293,700
|
|
|
9/15/2023
|
-0.30 / -0.64%
|
47.15
|
47.30
|
46.50
|
46.85
|
46.68
|
41.10
|
166,900
|
|
|
9/14/2023
|
+0.15 / +0.32%
|
46.90
|
47.20
|
46.35
|
47.15
|
46.86
|
41.36
|
404,800
|
|
|
9/13/2023
|
-0.30 / -0.63%
|
47.40
|
47.50
|
46.80
|
47.00
|
47.06
|
41.23
|
302,000
|
|
|
9/12/2023
|
-0.50 / -1.05%
|
47.80
|
47.80
|
47.05
|
47.30
|
47.42
|
41.49
|
157,000
|
|
|
9/11/2023
|
0.00 / 0.00%
|
47.95
|
48.10
|
47.60
|
47.80
|
47.87
|
41.93
|
157,200
|
|
|
9/8/2023
|
+0.30 / +0.63%
|
48.30
|
48.30
|
47.45
|
47.80
|
47.71
|
41.93
|
109,600
|
|
|
9/7/2023
|
-0.90 / -1.86%
|
48.70
|
48.70
|
47.50
|
47.50
|
47.95
|
41.67
|
220,200
|
|
|
9/6/2023
|
-0.75 / -1.53%
|
49.00
|
49.00
|
48.40
|
48.40
|
48.63
|
42.46
|
177,600
|
|
|
9/5/2023
|
-0.35 / -0.71%
|
49.45
|
49.60
|
48.40
|
49.15
|
48.71
|
43.11
|
323,600
|
|
|
8/31/2023
|
+0.50 / +1.02%
|
49.10
|
49.50
|
48.30
|
49.50
|
48.93
|
43.42
|
254,900
|
|
|
8/30/2023
|
+1.45 / +3.05%
|
48.00
|
49.30
|
47.75
|
49.00
|
48.81
|
42.98
|
243,600
|
|
|
8/29/2023
|
+0.45 / +0.96%
|
47.10
|
47.60
|
46.70
|
47.55
|
47.35
|
41.71
|
82,900
|
|
|
8/28/2023
|
+0.90 / +1.95%
|
46.20
|
47.50
|
46.05
|
47.10
|
46.90
|
41.32
|
110,000
|
|
|
8/25/2023
|
-0.15 / -0.32%
|
46.45
|
46.45
|
45.85
|
46.20
|
46.15
|
40.53
|
47,100
|
|
|