|
Closing price on 2/24/2025
|
|
| Open |
45.00 |
| High |
45.40 |
| Low |
44.60 |
| Volume |
195,800 |
| Split-adjusted Price |
45.00 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2025
|
0.00 / 0.00%
|
45.00
|
45.40
|
44.60
|
45.00
|
44.81
|
45.00
|
195,800
|
|
|
2/21/2025
|
-0.10 / -0.22%
|
45.10
|
45.80
|
44.90
|
45.00
|
45.14
|
45.00
|
248,300
|
|
|
2/20/2025
|
+0.30 / +0.67%
|
44.95
|
45.30
|
44.95
|
45.10
|
45.18
|
45.10
|
224,500
|
|
|
2/19/2025
|
-0.50 / -1.10%
|
45.30
|
45.70
|
44.70
|
44.80
|
45.10
|
44.80
|
321,200
|
|
|
2/18/2025
|
0.00 / 0.00%
|
45.20
|
45.40
|
45.00
|
45.30
|
45.22
|
45.30
|
139,500
|
|
|
2/17/2025
|
-0.45 / -0.98%
|
45.90
|
45.90
|
45.20
|
45.30
|
45.39
|
45.30
|
149,100
|
|
|
2/14/2025
|
0.00 / 0.00%
|
46.00
|
46.50
|
45.75
|
45.75
|
45.85
|
45.75
|
102,900
|
|
|
2/13/2025
|
+0.05 / +0.11%
|
46.00
|
46.10
|
45.70
|
45.75
|
45.79
|
45.75
|
102,300
|
|
|
2/12/2025
|
0.00 / 0.00%
|
45.70
|
46.00
|
45.50
|
45.70
|
45.71
|
45.70
|
278,800
|
|
|
2/11/2025
|
+0.15 / +0.33%
|
45.55
|
46.00
|
45.55
|
45.70
|
45.73
|
45.70
|
205,403
|
|
|
2/10/2025
|
-0.95 / -1.99%
|
47.80
|
47.85
|
46.80
|
46.85
|
47.28
|
45.55
|
241,500
|
|
|
2/7/2025
|
-0.30 / -0.62%
|
48.10
|
48.40
|
47.70
|
47.80
|
47.87
|
46.47
|
170,900
|
|
|
2/6/2025
|
+1.25 / +2.67%
|
47.20
|
49.00
|
46.30
|
48.10
|
47.53
|
46.77
|
283,600
|
|
|
2/5/2025
|
+0.75 / +1.63%
|
46.40
|
47.00
|
46.10
|
46.85
|
46.77
|
45.55
|
144,900
|
|
|
2/4/2025
|
-0.20 / -0.43%
|
46.90
|
46.90
|
46.00
|
46.10
|
46.20
|
44.82
|
167,200
|
|
|
2/3/2025
|
-0.60 / -1.28%
|
47.00
|
47.00
|
46.30
|
46.30
|
46.41
|
45.02
|
152,500
|
|
|
1/24/2025
|
-0.10 / -0.21%
|
47.25
|
47.25
|
46.70
|
46.90
|
46.94
|
45.60
|
117,800
|
|
|
1/23/2025
|
+0.45 / +0.97%
|
46.55
|
47.25
|
46.25
|
47.00
|
46.82
|
45.70
|
129,400
|
|
|
1/22/2025
|
-0.35 / -0.75%
|
47.05
|
47.05
|
46.15
|
46.55
|
46.53
|
45.26
|
48,000
|
|
|
1/21/2025
|
+0.50 / +1.08%
|
46.80
|
46.95
|
46.50
|
46.90
|
46.72
|
45.60
|
82,300
|
|
|
1/20/2025
|
+0.20 / +0.43%
|
46.20
|
46.50
|
46.20
|
46.40
|
46.26
|
45.11
|
43,700
|
|
|
1/17/2025
|
-0.10 / -0.22%
|
46.20
|
46.50
|
46.15
|
46.20
|
46.27
|
44.92
|
80,100
|
|
|
1/16/2025
|
-0.25 / -0.54%
|
46.85
|
46.90
|
46.30
|
46.30
|
46.55
|
45.02
|
34,000
|
|
|
1/15/2025
|
-0.45 / -0.96%
|
47.00
|
47.30
|
46.55
|
46.55
|
47.02
|
45.26
|
67,000
|
|
|
1/14/2025
|
0.00 / 0.00%
|
47.00
|
47.30
|
46.70
|
47.00
|
47.11
|
45.70
|
102,000
|
|
|
1/13/2025
|
+0.50 / +1.08%
|
46.50
|
47.00
|
45.85
|
47.00
|
46.65
|
45.70
|
99,500
|
|
|
1/10/2025
|
-0.25 / -0.53%
|
46.90
|
47.00
|
46.40
|
46.50
|
46.79
|
45.21
|
48,100
|
|
|
1/9/2025
|
+0.65 / +1.41%
|
46.15
|
46.80
|
46.05
|
46.75
|
46.41
|
45.45
|
48,500
|
|
|
1/8/2025
|
+0.05 / +0.11%
|
46.05
|
46.40
|
45.95
|
46.10
|
46.09
|
44.82
|
36,500
|
|
|
1/7/2025
|
+0.05 / +0.11%
|
46.00
|
46.65
|
46.00
|
46.05
|
46.38
|
44.77
|
51,501
|
|
|