|
Closing price on 12/15/2021
|
|
| Open |
46.90 |
| High |
47.50 |
| Low |
46.10 |
| Volume |
745,100 |
| Split-adjusted Price |
39.19 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/3/2021
|
-1.50 / -3.19%
|
46.70
|
46.95
|
45.50
|
45.50
|
46.33
|
37.74
|
240,000
|
|
|
12/2/2021
|
0.00 / 0.00%
|
47.00
|
47.45
|
46.60
|
47.00
|
47.11
|
38.99
|
183,400
|
|
|
12/1/2021
|
0.00 / 0.00%
|
46.95
|
47.30
|
46.00
|
47.00
|
46.45
|
38.99
|
251,400
|
|
|
11/30/2021
|
-0.50 / -1.05%
|
47.40
|
47.50
|
46.50
|
47.00
|
46.99
|
38.99
|
189,400
|
|
|
11/29/2021
|
-0.20 / -0.42%
|
45.90
|
48.00
|
45.90
|
47.50
|
47.28
|
39.40
|
140,200
|
|
|
11/26/2021
|
-0.80 / -1.65%
|
48.50
|
48.75
|
46.95
|
47.70
|
48.14
|
39.57
|
182,200
|
|
|
11/25/2021
|
-0.30 / -0.61%
|
48.60
|
49.00
|
48.30
|
48.50
|
48.72
|
40.23
|
250,200
|
|
|
11/24/2021
|
+1.80 / +3.83%
|
47.30
|
49.00
|
47.30
|
48.80
|
48.46
|
40.48
|
354,400
|
|
|
11/23/2021
|
+1.45 / +3.18%
|
45.55
|
48.00
|
45.50
|
47.00
|
46.93
|
38.99
|
336,600
|
|
|
11/22/2021
|
-0.05 / -0.11%
|
45.80
|
45.85
|
45.30
|
45.55
|
45.52
|
37.78
|
499,300
|
|
|
11/19/2021
|
+0.25 / +0.55%
|
45.55
|
46.00
|
45.45
|
45.60
|
45.58
|
37.82
|
617,300
|
|
|
11/18/2021
|
-0.45 / -0.98%
|
45.70
|
45.75
|
45.00
|
45.35
|
45.23
|
37.62
|
348,900
|
|
|
11/17/2021
|
+1.30 / +2.92%
|
46.00
|
46.00
|
45.00
|
45.80
|
45.51
|
37.99
|
304,500
|
|
|
11/16/2021
|
0.00 / 0.00%
|
44.50
|
44.60
|
44.20
|
44.50
|
44.34
|
36.91
|
251,200
|
|
|
11/15/2021
|
-0.80 / -1.77%
|
45.40
|
45.55
|
44.45
|
44.50
|
45.01
|
36.91
|
373,800
|
|
|
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
|
|
|