|
Closing price on 12/4/2019
|
|
| Open |
24.40 |
| High |
24.40 |
| Low |
24.10 |
| Volume |
49,830 |
| Split-adjusted Price |
18.64 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.10
|
24.30
|
24.24
|
18.64
|
49,830
|
|
|
12/3/2019
|
0.00 / 0.00%
|
24.05
|
24.30
|
24.00
|
24.30
|
24.13
|
18.64
|
90,740
|
|
|
12/2/2019
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.00
|
24.30
|
24.18
|
18.64
|
78,500
|
|
|
11/29/2019
|
+0.50 / +2.10%
|
23.80
|
24.30
|
23.80
|
24.30
|
24.05
|
18.64
|
46,150
|
|
|
11/28/2019
|
+0.05 / +0.21%
|
23.75
|
24.00
|
23.60
|
23.80
|
23.83
|
18.26
|
30,040
|
|
|
11/27/2019
|
+0.55 / +2.37%
|
23.60
|
23.85
|
23.20
|
23.75
|
23.53
|
18.22
|
98,530
|
|
|
11/26/2019
|
-0.30 / -1.28%
|
23.95
|
23.95
|
22.90
|
23.20
|
23.18
|
17.80
|
303,910
|
|
|
11/25/2019
|
-0.20 / -0.84%
|
23.90
|
24.45
|
23.50
|
23.50
|
23.72
|
18.03
|
49,920
|
|
|
11/22/2019
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.45
|
23.70
|
23.74
|
18.18
|
53,870
|
|
|
11/21/2019
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.79
|
18.10
|
62,830
|
|
|
11/20/2019
|
+0.10 / +0.42%
|
24.30
|
24.30
|
23.80
|
24.00
|
24.01
|
18.41
|
39,950
|
|
|
11/19/2019
|
-0.10 / -0.42%
|
23.80
|
24.00
|
23.80
|
23.90
|
23.96
|
18.33
|
226,090
|
|
|
11/18/2019
|
-0.35 / -1.44%
|
24.35
|
24.35
|
23.00
|
24.00
|
23.95
|
18.41
|
508,430
|
|
|
11/15/2019
|
-0.15 / -0.61%
|
24.70
|
24.80
|
24.35
|
24.35
|
24.43
|
18.68
|
31,600
|
|
|
11/14/2019
|
-0.40 / -1.61%
|
24.80
|
24.80
|
24.40
|
24.50
|
24.54
|
18.79
|
173,700
|
|
|
11/13/2019
|
+0.10 / +0.40%
|
25.10
|
25.10
|
24.75
|
24.90
|
24.84
|
19.10
|
177,990
|
|
|
11/12/2019
|
-0.45 / -1.78%
|
25.25
|
25.40
|
24.80
|
24.80
|
24.98
|
19.02
|
298,740
|
|
|
11/11/2019
|
-0.05 / -0.20%
|
25.30
|
25.35
|
25.25
|
25.25
|
25.29
|
19.37
|
106,940
|
|
|
11/8/2019
|
0.00 / 0.00%
|
25.20
|
25.40
|
25.20
|
25.30
|
25.34
|
19.41
|
37,930
|
|
|
11/7/2019
|
+0.20 / +0.80%
|
25.10
|
25.60
|
25.05
|
25.30
|
25.38
|
19.41
|
62,940
|
|
|
11/6/2019
|
-0.30 / -1.18%
|
25.40
|
25.40
|
25.10
|
25.10
|
25.18
|
19.25
|
48,680
|
|
|
11/5/2019
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.30
|
25.40
|
25.56
|
19.48
|
20,700
|
|
|
11/4/2019
|
+0.35 / +1.39%
|
25.25
|
25.60
|
25.25
|
25.60
|
25.43
|
19.64
|
42,740
|
|
|
11/1/2019
|
-0.45 / -1.75%
|
25.80
|
25.80
|
25.25
|
25.25
|
25.50
|
19.37
|
753,430
|
|
|
10/31/2019
|
-0.05 / -0.19%
|
25.80
|
25.85
|
25.70
|
25.70
|
25.76
|
19.71
|
50,700
|
|
|
10/30/2019
|
-0.10 / -0.39%
|
25.85
|
25.95
|
25.70
|
25.75
|
25.76
|
19.75
|
85,980
|
|
|
10/29/2019
|
+0.10 / +0.39%
|
25.75
|
26.00
|
25.75
|
25.85
|
25.82
|
19.83
|
513,430
|
|
|
10/28/2019
|
-0.05 / -0.19%
|
25.75
|
25.95
|
25.75
|
25.75
|
25.80
|
19.75
|
339,930
|
|
|
10/25/2019
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.75
|
25.80
|
25.79
|
19.79
|
29,000
|
|
|
10/24/2019
|
+0.20 / +0.78%
|
25.70
|
25.90
|
25.70
|
25.90
|
25.79
|
19.87
|
43,260
|
|
|