|
Closing price on 2/20/2023
|
|
| Open |
46.70 |
| High |
46.70 |
| Low |
46.00 |
| Volume |
32,600 |
| Split-adjusted Price |
40.79 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2023
|
-0.20 / -0.43%
|
46.70
|
46.70
|
46.00
|
46.50
|
46.51
|
40.79
|
32,600
|
|
|
2/17/2023
|
+0.10 / +0.21%
|
46.90
|
46.90
|
45.00
|
46.70
|
46.05
|
40.96
|
37,500
|
|
|
2/16/2023
|
0.00 / 0.00%
|
46.80
|
46.80
|
45.90
|
46.60
|
46.21
|
40.88
|
36,100
|
|
|
2/15/2023
|
+0.10 / +0.22%
|
45.90
|
46.85
|
45.80
|
46.60
|
46.50
|
40.88
|
50,000
|
|
|
2/14/2023
|
+1.10 / +2.42%
|
45.90
|
47.00
|
45.90
|
46.50
|
46.26
|
40.79
|
47,200
|
|
|
2/13/2023
|
-1.50 / -3.20%
|
46.50
|
46.90
|
45.40
|
45.40
|
45.56
|
39.82
|
163,500
|
|
|
2/10/2023
|
-0.10 / -0.21%
|
47.00
|
47.50
|
46.80
|
46.90
|
47.09
|
41.14
|
20,600
|
|
|
2/9/2023
|
+0.50 / +1.08%
|
46.50
|
47.20
|
46.50
|
47.00
|
46.99
|
41.23
|
78,300
|
|
|
2/8/2023
|
0.00 / 0.00%
|
46.50
|
46.65
|
46.00
|
46.50
|
46.45
|
40.79
|
54,700
|
|
|
2/7/2023
|
-0.05 / -0.11%
|
46.55
|
46.60
|
46.20
|
46.50
|
46.50
|
40.79
|
29,000
|
|
|
2/6/2023
|
-0.25 / -0.53%
|
46.85
|
47.00
|
46.20
|
46.55
|
46.62
|
40.83
|
22,100
|
|
|
2/3/2023
|
-0.20 / -0.43%
|
47.20
|
47.20
|
46.05
|
46.80
|
46.74
|
41.05
|
28,300
|
|
|
2/2/2023
|
0.00 / 0.00%
|
46.90
|
47.20
|
46.50
|
47.00
|
47.03
|
41.23
|
100,100
|
|
|
2/1/2023
|
-0.30 / -0.63%
|
47.30
|
47.30
|
47.00
|
47.00
|
47.02
|
41.23
|
99,700
|
|
|
1/31/2023
|
-0.20 / -0.42%
|
48.00
|
48.00
|
47.00
|
47.30
|
47.45
|
41.49
|
198,100
|
|
|
1/30/2023
|
+2.80 / +6.26%
|
46.00
|
47.60
|
45.80
|
47.50
|
46.70
|
41.67
|
407,100
|
|
|
1/27/2023
|
+0.50 / +1.10%
|
47.00
|
47.20
|
45.60
|
46.00
|
46.26
|
39.21
|
197,600
|
|
|
1/19/2023
|
-0.25 / -0.55%
|
46.90
|
46.90
|
45.50
|
45.50
|
45.85
|
38.78
|
100,500
|
|
|
1/18/2023
|
+0.15 / +0.33%
|
46.05
|
47.25
|
45.40
|
45.75
|
45.75
|
39.00
|
80,400
|
|
|
1/17/2023
|
-0.50 / -1.08%
|
47.00
|
48.00
|
45.40
|
45.60
|
45.59
|
38.87
|
191,700
|
|
|
1/16/2023
|
-0.70 / -1.50%
|
47.95
|
47.95
|
43.90
|
46.10
|
46.28
|
39.30
|
192,800
|
|
|
1/13/2023
|
-0.20 / -0.43%
|
46.50
|
47.45
|
46.50
|
46.80
|
46.89
|
39.89
|
18,800
|
|
|
1/12/2023
|
-0.40 / -0.84%
|
47.80
|
47.80
|
46.95
|
47.00
|
47.05
|
40.06
|
40,400
|
|
|
1/11/2023
|
+0.40 / +0.85%
|
47.30
|
47.40
|
47.00
|
47.40
|
47.19
|
40.40
|
93,700
|
|
|
1/10/2023
|
-0.20 / -0.42%
|
47.80
|
47.80
|
46.70
|
47.00
|
47.07
|
40.06
|
47,700
|
|
|
1/9/2023
|
-0.75 / -1.56%
|
48.30
|
48.30
|
47.20
|
47.20
|
47.76
|
40.23
|
29,400
|
|
|
1/6/2023
|
-1.25 / -2.54%
|
49.20
|
49.20
|
47.75
|
47.95
|
48.20
|
40.87
|
38,200
|
|
|
1/5/2023
|
0.00 / 0.00%
|
49.20
|
49.45
|
49.00
|
49.20
|
49.23
|
41.94
|
17,400
|
|
|
1/4/2023
|
0.00 / 0.00%
|
49.20
|
49.45
|
47.80
|
49.20
|
49.03
|
41.94
|
33,500
|
|
|
1/3/2023
|
-0.30 / -0.61%
|
49.40
|
49.45
|
48.60
|
49.20
|
49.13
|
41.94
|
33,100
|
|
|