|
Closing price on 12/22/2022
|
|
| Open |
47.05 |
| High |
48.90 |
| Low |
46.50 |
| Volume |
21,000 |
| Split-adjusted Price |
40.92 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2022
|
-0.35 / -0.72%
|
47.05
|
48.90
|
46.50
|
48.00
|
47.86
|
40.92
|
21,000
|
|
|
12/21/2022
|
+0.85 / +1.79%
|
48.00
|
48.40
|
46.70
|
48.35
|
48.20
|
41.21
|
44,800
|
|
|
12/20/2022
|
+1.30 / +2.81%
|
47.40
|
47.50
|
46.20
|
47.50
|
47.09
|
40.49
|
58,200
|
|
|
12/19/2022
|
-2.65 / -5.42%
|
48.50
|
49.20
|
46.20
|
46.20
|
48.97
|
39.38
|
181,100
|
|
|
12/16/2022
|
+1.45 / +3.06%
|
47.00
|
48.90
|
46.95
|
48.85
|
48.19
|
41.64
|
175,800
|
|
|
12/15/2022
|
+1.20 / +2.60%
|
46.20
|
47.60
|
46.15
|
47.40
|
47.16
|
40.40
|
109,900
|
|
|
12/14/2022
|
-1.25 / -2.63%
|
47.15
|
47.15
|
46.00
|
46.20
|
46.23
|
39.38
|
38,300
|
|
|
12/13/2022
|
+1.45 / +3.15%
|
46.80
|
47.50
|
45.00
|
47.45
|
46.79
|
40.45
|
182,300
|
|
|
12/12/2022
|
+2.00 / +4.55%
|
44.00
|
46.60
|
44.00
|
46.00
|
46.04
|
39.21
|
216,800
|
|
|
12/9/2022
|
+1.55 / +3.65%
|
43.95
|
44.00
|
42.95
|
44.00
|
43.73
|
37.51
|
170,200
|
|
|
12/8/2022
|
+0.05 / +0.12%
|
42.40
|
43.65
|
42.05
|
42.45
|
43.02
|
36.18
|
37,000
|
|
|
12/7/2022
|
-0.45 / -1.05%
|
42.30
|
43.00
|
42.30
|
42.40
|
42.52
|
36.14
|
44,900
|
|
|
12/6/2022
|
-0.65 / -1.49%
|
43.50
|
43.50
|
42.20
|
42.85
|
42.79
|
36.53
|
46,700
|
|
|
12/5/2022
|
0.00 / 0.00%
|
43.60
|
44.00
|
43.00
|
43.50
|
43.42
|
37.08
|
35,300
|
|
|
12/2/2022
|
0.00 / 0.00%
|
42.00
|
44.00
|
42.00
|
43.50
|
43.13
|
37.08
|
59,800
|
|
|
12/1/2022
|
-0.50 / -1.14%
|
44.80
|
45.40
|
42.55
|
43.50
|
43.40
|
37.08
|
75,200
|
|
|
11/30/2022
|
+1.10 / +2.56%
|
42.85
|
44.00
|
42.50
|
44.00
|
43.11
|
37.51
|
96,900
|
|
|
11/29/2022
|
-0.60 / -1.38%
|
44.00
|
44.00
|
42.00
|
42.90
|
42.43
|
36.57
|
58,700
|
|
|
11/28/2022
|
+0.50 / +1.16%
|
42.40
|
44.50
|
42.00
|
43.50
|
43.50
|
37.08
|
149,400
|
|
|
11/25/2022
|
+2.10 / +5.13%
|
40.90
|
43.30
|
40.60
|
43.00
|
41.89
|
36.65
|
78,600
|
|
|
11/24/2022
|
-0.10 / -0.24%
|
41.00
|
41.10
|
40.50
|
40.90
|
40.66
|
34.86
|
108,300
|
|
|
11/23/2022
|
+1.00 / +2.50%
|
40.70
|
41.60
|
40.20
|
41.00
|
40.96
|
34.95
|
128,200
|
|
|
11/22/2022
|
+1.60 / +4.17%
|
38.95
|
40.00
|
38.40
|
40.00
|
39.23
|
34.10
|
155,000
|
|
|
11/21/2022
|
+0.40 / +1.05%
|
38.00
|
39.85
|
38.00
|
38.40
|
38.56
|
32.73
|
77,500
|
|
|
11/18/2022
|
+0.35 / +0.93%
|
38.50
|
38.50
|
37.00
|
38.00
|
37.88
|
32.39
|
130,500
|
|
|
11/17/2022
|
+2.45 / +6.96%
|
36.05
|
37.65
|
36.05
|
37.65
|
37.18
|
32.09
|
84,200
|
|
|
11/16/2022
|
+0.40 / +1.15%
|
33.55
|
35.50
|
32.40
|
35.20
|
33.88
|
30.00
|
312,900
|
|
|
11/15/2022
|
-2.60 / -6.95%
|
35.80
|
36.80
|
34.80
|
34.80
|
35.02
|
29.66
|
662,000
|
|
|
11/14/2022
|
-2.60 / -6.50%
|
39.00
|
39.30
|
37.20
|
37.40
|
38.30
|
31.88
|
229,800
|
|
|
11/11/2022
|
+0.30 / +0.76%
|
40.00
|
41.95
|
39.70
|
40.00
|
40.08
|
34.10
|
127,300
|
|
|