|
Closing price on 2/25/2022
|
|
| Open |
49.50 |
| High |
50.90 |
| Low |
49.40 |
| Volume |
320,100 |
| Split-adjusted Price |
42.45 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2022
|
+0.30 / +0.61%
|
49.50
|
50.90
|
49.40
|
49.80
|
49.87
|
42.45
|
320,100
|
|
|
2/24/2022
|
-2.00 / -3.88%
|
51.00
|
51.30
|
48.00
|
49.50
|
49.89
|
42.19
|
792,700
|
|
|
2/23/2022
|
0.00 / 0.00%
|
51.80
|
51.80
|
50.50
|
51.50
|
51.25
|
43.90
|
250,600
|
|
|
2/22/2022
|
+0.60 / +1.18%
|
50.90
|
52.20
|
50.00
|
51.50
|
51.20
|
43.90
|
836,700
|
|
|
2/21/2022
|
+3.30 / +6.93%
|
47.70
|
50.90
|
47.70
|
50.90
|
49.90
|
43.39
|
1,565,800
|
|
|
2/18/2022
|
-0.20 / -0.42%
|
47.60
|
47.85
|
47.00
|
47.60
|
47.56
|
40.57
|
231,500
|
|
|
2/17/2022
|
0.00 / 0.00%
|
47.80
|
47.90
|
46.90
|
47.80
|
47.43
|
40.74
|
211,000
|
|
|
2/16/2022
|
-0.10 / -0.21%
|
47.90
|
48.20
|
47.70
|
47.80
|
48.02
|
40.74
|
303,500
|
|
|
2/15/2022
|
+0.05 / +0.10%
|
47.85
|
48.00
|
47.40
|
47.90
|
47.83
|
40.83
|
279,500
|
|
|
2/14/2022
|
+0.95 / +2.03%
|
46.45
|
48.30
|
46.00
|
47.85
|
47.48
|
40.79
|
595,200
|
|
|
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
|
|
|