Closing price on 11/12/2021
|
|
Open |
45.30 |
High |
45.80 |
Low |
45.20 |
Volume |
131,000 |
Split-adjusted Price |
37.57 |
|
|
BWE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2021
|
+0.10 / +0.22%
|
45.30
|
45.80
|
45.20
|
45.30
|
45.43
|
37.57
|
131,000
|
|
11/11/2021
|
-0.05 / -0.11%
|
45.30
|
46.00
|
44.50
|
45.20
|
45.38
|
37.49
|
322,400
|
|
11/10/2021
|
+0.15 / +0.33%
|
45.10
|
45.40
|
44.70
|
45.25
|
45.00
|
37.53
|
231,200
|
|
11/9/2021
|
-0.50 / -1.10%
|
45.55
|
46.00
|
45.00
|
45.10
|
45.39
|
37.41
|
247,100
|
|
11/8/2021
|
+0.90 / +2.01%
|
44.50
|
46.00
|
44.50
|
45.60
|
45.24
|
37.82
|
389,400
|
|
11/5/2021
|
+0.60 / +1.36%
|
44.50
|
44.70
|
43.55
|
44.70
|
44.15
|
37.08
|
319,900
|
|
11/4/2021
|
+0.10 / +0.23%
|
44.00
|
44.45
|
43.70
|
44.10
|
43.94
|
36.58
|
150,600
|
|
11/3/2021
|
-1.00 / -2.22%
|
45.00
|
45.00
|
43.60
|
44.00
|
44.13
|
36.50
|
384,600
|
|
11/2/2021
|
+0.30 / +0.67%
|
44.70
|
46.00
|
44.00
|
45.00
|
44.67
|
37.33
|
680,800
|
|
11/1/2021
|
+0.30 / +0.68%
|
44.90
|
46.30
|
44.50
|
44.70
|
45.26
|
37.08
|
374,800
|
|
10/29/2021
|
+0.30 / +0.68%
|
44.40
|
45.50
|
44.30
|
44.40
|
44.89
|
36.83
|
372,300
|
|
10/28/2021
|
+1.00 / +2.32%
|
43.75
|
44.15
|
43.10
|
44.10
|
43.91
|
36.58
|
425,200
|
|
10/27/2021
|
+0.20 / +0.47%
|
42.90
|
43.60
|
42.85
|
43.10
|
43.23
|
35.75
|
334,300
|
|
10/26/2021
|
-0.60 / -1.38%
|
43.05
|
43.50
|
42.55
|
42.90
|
43.03
|
35.58
|
275,700
|
|
10/25/2021
|
-0.40 / -0.91%
|
43.90
|
43.90
|
43.45
|
43.50
|
43.64
|
36.08
|
253,900
|
|
10/22/2021
|
0.00 / 0.00%
|
43.90
|
44.10
|
43.10
|
43.90
|
43.61
|
36.41
|
382,200
|
|
10/21/2021
|
+1.20 / +2.81%
|
42.70
|
43.90
|
42.50
|
43.90
|
43.08
|
36.41
|
513,900
|
|
10/20/2021
|
-0.50 / -1.16%
|
43.20
|
43.30
|
42.60
|
42.70
|
42.99
|
35.42
|
441,600
|
|
10/19/2021
|
+1.40 / +3.35%
|
41.80
|
43.30
|
41.50
|
43.20
|
42.22
|
35.83
|
862,000
|
|
10/18/2021
|
-0.50 / -1.18%
|
42.50
|
43.50
|
41.75
|
41.80
|
42.04
|
34.67
|
719,200
|
|
10/15/2021
|
-0.90 / -2.08%
|
43.80
|
43.80
|
42.30
|
42.30
|
42.72
|
35.09
|
541,000
|
|
10/14/2021
|
+0.20 / +0.47%
|
43.00
|
44.25
|
42.80
|
43.20
|
43.38
|
35.83
|
248,900
|
|
10/13/2021
|
-0.35 / -0.81%
|
43.40
|
43.45
|
42.90
|
43.00
|
43.18
|
35.67
|
241,800
|
|
10/12/2021
|
+0.20 / +0.46%
|
43.30
|
43.80
|
43.10
|
43.35
|
43.40
|
35.96
|
285,200
|
|
10/11/2021
|
+0.45 / +1.05%
|
42.70
|
44.00
|
42.50
|
43.15
|
43.45
|
35.79
|
422,100
|
|
10/8/2021
|
-0.40 / -0.93%
|
43.10
|
43.10
|
42.35
|
42.70
|
42.70
|
35.42
|
536,900
|
|
10/7/2021
|
-0.25 / -0.58%
|
44.00
|
44.00
|
43.00
|
43.10
|
43.37
|
35.75
|
353,700
|
|
10/6/2021
|
+2.80 / +6.91%
|
40.60
|
43.35
|
40.55
|
43.35
|
42.84
|
35.96
|
841,100
|
|
10/5/2021
|
+0.05 / +0.12%
|
40.50
|
41.00
|
40.40
|
40.55
|
40.59
|
33.63
|
175,100
|
|
10/4/2021
|
+0.30 / +0.75%
|
40.10
|
41.30
|
40.10
|
40.50
|
40.86
|
33.59
|
779,800
|
|
|