|
Closing price on 3/10/2021
|
|
| Open |
32.80 |
| High |
32.90 |
| Low |
32.40 |
| Volume |
599,900 |
| Split-adjusted Price |
27.04 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2021
|
0.00 / 0.00%
|
32.80
|
32.90
|
32.40
|
32.60
|
32.65
|
27.04
|
599,900
|
|
|
3/9/2021
|
+0.60 / +1.88%
|
32.00
|
32.90
|
31.00
|
32.60
|
32.42
|
27.04
|
1,355,500
|
|
|
3/8/2021
|
+0.10 / +0.31%
|
31.90
|
32.30
|
31.70
|
32.00
|
31.97
|
26.54
|
735,900
|
|
|
3/5/2021
|
+0.20 / +0.63%
|
31.40
|
32.20
|
30.75
|
31.90
|
31.43
|
26.46
|
288,000
|
|
|
3/4/2021
|
-0.80 / -2.46%
|
32.90
|
32.90
|
31.30
|
31.70
|
32.22
|
26.29
|
395,400
|
|
|
3/3/2021
|
+1.85 / +6.04%
|
30.65
|
32.50
|
30.50
|
32.50
|
31.89
|
26.96
|
1,795,700
|
|
|
3/2/2021
|
-0.05 / -0.16%
|
30.80
|
30.90
|
30.40
|
30.65
|
30.63
|
25.42
|
605,200
|
|
|
3/1/2021
|
-0.05 / -0.16%
|
30.90
|
31.25
|
30.70
|
30.70
|
30.93
|
25.46
|
381,000
|
|
|
2/26/2021
|
+0.35 / +1.15%
|
30.10
|
30.80
|
30.05
|
30.75
|
30.37
|
25.51
|
342,800
|
|
|
2/25/2021
|
-0.05 / -0.16%
|
30.50
|
30.75
|
30.35
|
30.40
|
30.53
|
25.22
|
279,700
|
|
|
2/24/2021
|
-0.05 / -0.16%
|
30.50
|
30.85
|
30.25
|
30.45
|
30.50
|
25.26
|
319,400
|
|
|
2/23/2021
|
-0.30 / -0.97%
|
30.80
|
30.80
|
30.10
|
30.50
|
30.48
|
25.30
|
238,700
|
|
|
2/22/2021
|
-0.20 / -0.65%
|
31.10
|
31.10
|
30.50
|
30.80
|
30.77
|
25.55
|
285,200
|
|
|
2/19/2021
|
+0.95 / +3.16%
|
30.10
|
31.35
|
30.00
|
31.00
|
30.76
|
25.71
|
573,300
|
|
|
2/18/2021
|
+0.35 / +1.18%
|
29.70
|
30.35
|
29.10
|
30.05
|
29.94
|
24.93
|
400,200
|
|
|
2/17/2021
|
+1.90 / +6.83%
|
28.90
|
29.70
|
28.40
|
29.70
|
29.11
|
24.64
|
507,000
|
|
|
2/9/2021
|
+0.20 / +0.72%
|
27.60
|
28.20
|
27.10
|
27.80
|
27.71
|
23.06
|
186,200
|
|
|
2/8/2021
|
-0.70 / -2.47%
|
28.30
|
28.75
|
27.00
|
27.60
|
28.30
|
22.89
|
340,800
|
|
|
2/5/2021
|
+0.25 / +0.89%
|
28.20
|
28.50
|
27.95
|
28.30
|
28.23
|
23.47
|
195,000
|
|
|
2/4/2021
|
-0.45 / -1.58%
|
28.05
|
29.00
|
27.70
|
28.05
|
28.06
|
23.27
|
305,800
|
|
|
2/3/2021
|
+1.35 / +4.97%
|
27.60
|
28.50
|
27.00
|
28.50
|
27.53
|
23.64
|
552,700
|
|
|
2/2/2021
|
+0.95 / +3.63%
|
26.20
|
27.40
|
26.20
|
27.15
|
26.81
|
22.52
|
488,500
|
|
|
2/1/2021
|
-1.45 / -5.24%
|
27.70
|
27.70
|
26.00
|
26.20
|
26.68
|
21.73
|
487,000
|
|
|
1/29/2021
|
+1.60 / +6.14%
|
26.00
|
27.80
|
25.50
|
27.65
|
26.05
|
22.93
|
414,600
|
|
|
1/28/2021
|
-1.95 / -6.96%
|
27.35
|
27.35
|
26.05
|
26.05
|
26.05
|
21.61
|
729,700
|
|
|
1/27/2021
|
-1.30 / -4.44%
|
29.30
|
29.80
|
27.85
|
28.00
|
28.77
|
23.23
|
588,700
|
|
|
1/26/2021
|
-1.30 / -4.25%
|
30.55
|
30.55
|
28.80
|
29.30
|
29.71
|
24.30
|
549,000
|
|
|
1/25/2021
|
0.00 / 0.00%
|
30.60
|
30.90
|
30.40
|
30.60
|
30.50
|
25.38
|
401,000
|
|
|
1/22/2021
|
+0.70 / +2.34%
|
29.85
|
31.00
|
29.85
|
30.60
|
30.56
|
25.38
|
533,900
|
|
|
1/21/2021
|
+0.90 / +3.10%
|
29.00
|
29.95
|
29.00
|
29.90
|
29.50
|
24.80
|
465,140
|
|
|