|
Closing price on 12/6/2018
|
|
| Open |
23.50 |
| High |
24.65 |
| Low |
23.50 |
| Volume |
616,420 |
| Split-adjusted Price |
18.27 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2018
|
+1.00 / +4.26%
|
23.50
|
24.65
|
23.50
|
24.50
|
24.22
|
18.27
|
616,420
|
|
|
12/5/2018
|
+0.05 / +0.21%
|
23.55
|
23.60
|
23.35
|
23.50
|
23.47
|
17.52
|
238,780
|
|
|
12/4/2018
|
-0.15 / -0.64%
|
23.80
|
23.80
|
23.40
|
23.45
|
23.50
|
17.48
|
83,330
|
|
|
12/3/2018
|
+0.50 / +2.16%
|
23.10
|
23.70
|
23.05
|
23.60
|
23.51
|
17.60
|
308,790
|
|
|
11/30/2018
|
+0.20 / +0.87%
|
22.90
|
23.40
|
22.85
|
23.10
|
22.99
|
17.22
|
209,040
|
|
|
11/29/2018
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
22.90
|
22.91
|
17.07
|
109,370
|
|
|
11/28/2018
|
-0.30 / -1.29%
|
23.10
|
23.20
|
22.70
|
22.90
|
22.99
|
17.07
|
262,270
|
|
|
11/27/2018
|
-0.10 / -0.43%
|
23.30
|
23.65
|
23.10
|
23.20
|
23.35
|
17.30
|
183,110
|
|
|
11/26/2018
|
+0.50 / +2.19%
|
22.80
|
23.75
|
22.80
|
23.30
|
23.45
|
17.37
|
351,920
|
|
|
11/23/2018
|
-0.30 / -1.30%
|
22.55
|
23.20
|
22.55
|
22.80
|
22.91
|
17.00
|
172,740
|
|
|
11/22/2018
|
-0.20 / -0.86%
|
23.40
|
23.55
|
22.80
|
23.10
|
23.13
|
17.22
|
217,600
|
|
|
11/21/2018
|
+0.35 / +1.53%
|
22.55
|
23.45
|
22.55
|
23.30
|
23.10
|
17.37
|
216,750
|
|
|
11/20/2018
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.40
|
22.95
|
22.64
|
17.11
|
457,330
|
|
|
11/19/2018
|
+0.45 / +2.00%
|
22.60
|
23.10
|
22.60
|
22.95
|
22.87
|
17.11
|
401,330
|
|
|
11/16/2018
|
+0.50 / +2.27%
|
22.00
|
22.55
|
22.00
|
22.50
|
22.39
|
16.78
|
283,800
|
|
|
11/15/2018
|
+0.15 / +0.69%
|
21.85
|
23.00
|
21.85
|
22.00
|
22.61
|
16.40
|
435,120
|
|
|
11/14/2018
|
+0.85 / +4.05%
|
21.00
|
21.95
|
21.00
|
21.85
|
21.66
|
16.29
|
506,920
|
|
|
11/13/2018
|
+0.40 / +1.94%
|
20.25
|
21.20
|
20.25
|
21.00
|
20.84
|
15.66
|
184,000
|
|
|
11/12/2018
|
0.00 / 0.00%
|
20.30
|
20.75
|
20.30
|
20.60
|
20.53
|
15.36
|
89,190
|
|
|
11/9/2018
|
-0.75 / -3.51%
|
21.35
|
21.40
|
20.55
|
20.60
|
20.91
|
15.36
|
374,880
|
|
|
11/8/2018
|
+0.60 / +2.89%
|
20.80
|
21.70
|
20.80
|
21.35
|
21.26
|
15.92
|
365,660
|
|
|
11/7/2018
|
-0.15 / -0.72%
|
21.30
|
21.30
|
20.55
|
20.75
|
20.85
|
15.47
|
219,340
|
|
|
11/6/2018
|
+1.00 / +5.03%
|
20.00
|
20.95
|
20.00
|
20.90
|
20.69
|
15.58
|
671,750
|
|
|
11/5/2018
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.65
|
19.90
|
19.78
|
14.84
|
74,160
|
|
|
11/2/2018
|
+0.55 / +2.84%
|
19.25
|
20.00
|
19.25
|
19.90
|
19.65
|
14.84
|
273,900
|
|
|
11/1/2018
|
-0.15 / -0.77%
|
19.40
|
19.55
|
19.30
|
19.35
|
19.43
|
14.43
|
36,640
|
|
|
10/31/2018
|
-0.05 / -0.26%
|
19.30
|
19.55
|
19.20
|
19.50
|
19.32
|
14.54
|
109,560
|
|
|
10/30/2018
|
0.00 / 0.00%
|
19.30
|
19.60
|
19.25
|
19.55
|
19.43
|
14.58
|
39,370
|
|
|
10/29/2018
|
-0.05 / -0.26%
|
19.30
|
19.55
|
19.25
|
19.55
|
19.37
|
14.58
|
60,210
|
|
|
10/26/2018
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.50
|
19.60
|
19.56
|
14.61
|
147,570
|
|
|