|
Closing price on 2/11/2022
|
|
| Open |
47.00 |
| High |
47.50 |
| Low |
46.80 |
| Volume |
190,200 |
| Split-adjusted Price |
39.98 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2022
|
-0.60 / -1.26%
|
47.00
|
47.50
|
46.80
|
46.90
|
47.13
|
39.98
|
190,200
|
|
|
2/10/2022
|
+1.00 / +2.15%
|
46.30
|
47.50
|
46.20
|
47.50
|
47.00
|
40.49
|
758,800
|
|
|
2/9/2022
|
+1.90 / +4.26%
|
44.65
|
46.50
|
44.55
|
46.50
|
45.75
|
39.64
|
1,013,800
|
|
|
2/8/2022
|
+0.60 / +1.36%
|
43.25
|
44.90
|
43.25
|
44.60
|
44.58
|
38.02
|
321,000
|
|
|
2/7/2022
|
-0.20 / -0.45%
|
44.60
|
44.60
|
42.85
|
44.00
|
43.61
|
37.51
|
500,800
|
|
|
1/28/2022
|
-0.10 / -0.23%
|
44.25
|
44.35
|
43.65
|
44.20
|
44.06
|
37.68
|
98,200
|
|
|
1/27/2022
|
-0.05 / -0.11%
|
44.35
|
44.35
|
43.10
|
44.30
|
44.04
|
37.76
|
161,200
|
|
|
1/26/2022
|
-0.25 / -0.56%
|
45.00
|
45.00
|
44.15
|
44.35
|
44.31
|
37.80
|
195,700
|
|
|
1/25/2022
|
+0.30 / +0.68%
|
44.00
|
44.60
|
43.75
|
44.60
|
44.29
|
38.02
|
234,600
|
|
|
1/24/2022
|
-0.50 / -1.12%
|
44.80
|
44.85
|
44.30
|
44.30
|
44.63
|
37.76
|
213,300
|
|
|
1/21/2022
|
-0.10 / -0.22%
|
44.90
|
45.05
|
44.55
|
44.80
|
44.89
|
38.19
|
388,500
|
|
|
1/20/2022
|
+0.10 / +0.22%
|
44.80
|
45.10
|
44.50
|
44.90
|
44.85
|
38.27
|
273,600
|
|
|
1/19/2022
|
+0.55 / +1.24%
|
44.20
|
45.50
|
44.20
|
44.80
|
44.65
|
38.19
|
130,900
|
|
|
1/18/2022
|
-0.45 / -1.01%
|
44.70
|
45.00
|
44.15
|
44.25
|
44.50
|
37.72
|
185,100
|
|
|
1/17/2022
|
-0.75 / -1.65%
|
45.45
|
45.45
|
44.40
|
44.70
|
44.76
|
38.10
|
223,100
|
|
|
1/14/2022
|
0.00 / 0.00%
|
45.00
|
45.50
|
44.15
|
45.45
|
45.30
|
38.74
|
303,900
|
|
|
1/13/2022
|
+0.75 / +1.68%
|
44.90
|
45.45
|
44.35
|
45.45
|
44.94
|
38.74
|
241,700
|
|
|
1/12/2022
|
+0.90 / +2.05%
|
43.75
|
44.80
|
43.70
|
44.70
|
43.98
|
38.10
|
337,900
|
|
|
1/11/2022
|
-0.40 / -0.90%
|
44.00
|
44.00
|
43.30
|
43.80
|
43.70
|
37.34
|
160,100
|
|
|
1/10/2022
|
+0.10 / +0.23%
|
44.10
|
45.00
|
43.00
|
44.20
|
43.84
|
37.68
|
310,300
|
|
|
1/7/2022
|
+1.60 / +3.76%
|
42.05
|
44.10
|
42.05
|
44.10
|
43.45
|
37.59
|
425,200
|
|
|
1/6/2022
|
-0.50 / -1.16%
|
43.00
|
43.00
|
42.05
|
42.50
|
42.37
|
36.23
|
315,500
|
|
|
1/5/2022
|
-0.40 / -0.92%
|
44.25
|
44.25
|
42.90
|
43.00
|
43.33
|
36.65
|
193,900
|
|
|
1/4/2022
|
+0.50 / +1.17%
|
42.90
|
44.10
|
41.00
|
43.40
|
43.06
|
36.99
|
189,200
|
|
|
12/31/2021
|
-0.50 / -1.15%
|
44.00
|
44.00
|
42.90
|
42.90
|
43.20
|
36.57
|
216,100
|
|
|
12/30/2021
|
-0.10 / -0.22%
|
44.80
|
44.90
|
44.50
|
44.60
|
44.64
|
36.99
|
157,800
|
|
|
12/29/2021
|
-0.70 / -1.54%
|
45.40
|
45.40
|
44.65
|
44.70
|
44.84
|
37.08
|
79,900
|
|
|
12/28/2021
|
+1.20 / +2.71%
|
44.25
|
45.55
|
44.25
|
45.40
|
45.22
|
37.66
|
291,300
|
|
|
12/27/2021
|
-0.40 / -0.90%
|
44.70
|
45.00
|
44.05
|
44.20
|
44.33
|
36.66
|
140,300
|
|
|
12/24/2021
|
-0.35 / -0.78%
|
45.00
|
45.50
|
44.40
|
44.60
|
44.70
|
36.99
|
132,700
|
|
|