|
Closing price on 2/19/2024
|
|
| Open |
44.00 |
| High |
44.00 |
| Low |
43.50 |
| Volume |
80,700 |
| Split-adjusted Price |
38.16 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2024
|
-0.50 / -1.14%
|
44.00
|
44.00
|
43.50
|
43.50
|
43.77
|
38.16
|
80,700
|
|
|
2/16/2024
|
+1.25 / +2.92%
|
42.55
|
44.00
|
42.55
|
44.00
|
43.31
|
38.60
|
243,700
|
|
|
2/15/2024
|
0.00 / 0.00%
|
42.80
|
42.90
|
42.65
|
42.75
|
42.72
|
37.50
|
181,100
|
|
|
2/7/2024
|
0.00 / 0.00%
|
42.75
|
42.80
|
42.60
|
42.75
|
42.69
|
37.50
|
46,800
|
|
|
2/6/2024
|
+0.15 / +0.35%
|
42.50
|
42.80
|
42.35
|
42.75
|
42.58
|
37.50
|
244,000
|
|
|
2/5/2024
|
-0.30 / -0.70%
|
42.95
|
42.95
|
42.40
|
42.60
|
42.63
|
37.37
|
216,200
|
|
|
2/2/2024
|
+0.10 / +0.23%
|
42.80
|
42.95
|
42.50
|
42.90
|
42.70
|
37.63
|
202,100
|
|
|
2/1/2024
|
+0.10 / +0.23%
|
42.70
|
42.80
|
42.30
|
42.80
|
42.48
|
37.54
|
122,100
|
|
|
1/31/2024
|
-0.05 / -0.12%
|
42.90
|
42.90
|
42.50
|
42.70
|
42.67
|
37.46
|
148,000
|
|
|
1/30/2024
|
+0.85 / +2.03%
|
41.90
|
42.75
|
41.80
|
42.75
|
42.43
|
37.50
|
198,700
|
|
|
1/29/2024
|
-0.05 / -0.12%
|
41.95
|
42.20
|
41.90
|
41.90
|
41.98
|
36.75
|
223,500
|
|
|
1/26/2024
|
+0.15 / +0.36%
|
41.70
|
41.95
|
41.70
|
41.95
|
41.82
|
36.80
|
63,700
|
|
|
1/25/2024
|
0.00 / 0.00%
|
41.60
|
41.85
|
41.60
|
41.80
|
41.76
|
36.67
|
121,900
|
|
|
1/24/2024
|
+0.20 / +0.48%
|
41.65
|
41.80
|
41.25
|
41.80
|
41.61
|
36.67
|
134,800
|
|
|
1/23/2024
|
-0.10 / -0.24%
|
41.90
|
41.90
|
41.20
|
41.60
|
41.47
|
36.49
|
173,000
|
|
|
1/22/2024
|
+0.50 / +1.21%
|
41.20
|
41.80
|
41.20
|
41.70
|
41.55
|
36.58
|
132,100
|
|
|
1/19/2024
|
+0.05 / +0.12%
|
41.20
|
41.30
|
41.10
|
41.20
|
41.17
|
36.14
|
109,600
|
|
|
1/18/2024
|
+0.15 / +0.37%
|
41.00
|
41.15
|
40.80
|
41.15
|
40.92
|
36.10
|
32,400
|
|
|
1/17/2024
|
-0.20 / -0.49%
|
41.50
|
41.50
|
40.70
|
41.00
|
40.95
|
35.96
|
162,700
|
|
|
1/16/2024
|
+0.30 / +0.73%
|
41.45
|
41.45
|
40.95
|
41.20
|
41.12
|
36.14
|
41,900
|
|
|
1/15/2024
|
-0.40 / -0.97%
|
41.35
|
41.80
|
40.80
|
40.90
|
41.19
|
35.88
|
115,300
|
|
|
1/12/2024
|
-1.00 / -2.36%
|
42.45
|
42.45
|
41.25
|
41.30
|
41.64
|
36.23
|
162,900
|
|
|
1/11/2024
|
-0.20 / -0.47%
|
42.90
|
42.90
|
42.00
|
42.30
|
42.50
|
37.11
|
1,629,700
|
|
|
1/10/2024
|
+0.85 / +2.04%
|
41.65
|
42.70
|
41.65
|
42.50
|
42.28
|
37.28
|
342,700
|
|
|
1/9/2024
|
+0.85 / +2.08%
|
40.90
|
41.80
|
40.65
|
41.65
|
41.28
|
36.54
|
237,100
|
|
|
1/8/2024
|
+0.20 / +0.49%
|
40.60
|
40.90
|
40.55
|
40.80
|
40.67
|
35.79
|
310,200
|
|
|
1/5/2024
|
-0.20 / -0.49%
|
40.80
|
40.85
|
40.50
|
40.60
|
40.69
|
35.61
|
127,800
|
|
|
1/4/2024
|
0.00 / 0.00%
|
40.95
|
41.10
|
40.75
|
40.80
|
40.85
|
35.79
|
185,000
|
|
|
1/3/2024
|
+0.10 / +0.25%
|
40.70
|
40.90
|
40.65
|
40.80
|
40.75
|
35.79
|
137,700
|
|
|
1/2/2024
|
-0.50 / -1.21%
|
41.20
|
41.35
|
40.50
|
40.70
|
40.91
|
35.70
|
194,100
|
|
|