|
Closing price on 4/18/2022
|
|
| Open |
59.00 |
| High |
61.00 |
| Low |
57.90 |
| Volume |
522,600 |
| Split-adjusted Price |
51.49 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
+1.40 / +2.37%
|
59.00
|
61.00
|
57.90
|
60.40
|
60.15
|
51.49
|
522,600
|
|
|
4/15/2022
|
+1.30 / +2.25%
|
58.00
|
60.00
|
57.70
|
59.00
|
58.83
|
50.29
|
289,600
|
|
|
4/14/2022
|
+3.70 / +6.85%
|
54.50
|
57.70
|
53.70
|
57.70
|
56.47
|
49.18
|
803,600
|
|
|
4/13/2022
|
+0.80 / +1.50%
|
52.40
|
54.00
|
52.40
|
54.00
|
53.58
|
46.03
|
208,600
|
|
|
4/12/2022
|
+0.20 / +0.38%
|
53.00
|
54.00
|
52.80
|
53.20
|
53.03
|
45.35
|
344,700
|
|
|
4/8/2022
|
0.00 / 0.00%
|
52.20
|
53.40
|
52.20
|
53.00
|
52.93
|
45.18
|
406,300
|
|
|
4/7/2022
|
-0.90 / -1.67%
|
54.00
|
54.00
|
53.00
|
53.00
|
53.17
|
45.18
|
336,700
|
|
|
4/6/2022
|
+0.90 / +1.70%
|
53.00
|
54.10
|
53.00
|
53.90
|
53.78
|
45.94
|
250,900
|
|
|
4/5/2022
|
+0.10 / +0.19%
|
53.00
|
53.20
|
52.00
|
53.00
|
52.92
|
45.18
|
174,100
|
|
|
4/4/2022
|
+0.50 / +0.95%
|
52.40
|
53.10
|
51.20
|
52.90
|
52.47
|
45.09
|
301,400
|
|
|
4/1/2022
|
+0.50 / +0.96%
|
51.90
|
54.00
|
51.30
|
52.40
|
52.73
|
44.67
|
385,700
|
|
|
3/31/2022
|
-0.60 / -1.14%
|
52.80
|
53.50
|
51.80
|
51.90
|
52.62
|
44.24
|
206,800
|
|
|
3/30/2022
|
-0.70 / -1.32%
|
53.20
|
53.20
|
51.80
|
52.50
|
52.32
|
44.75
|
254,800
|
|
|
3/29/2022
|
+1.50 / +2.90%
|
51.60
|
54.00
|
51.10
|
53.20
|
52.86
|
45.35
|
484,500
|
|
|
3/28/2022
|
+0.70 / +1.37%
|
50.40
|
52.50
|
50.40
|
51.70
|
51.48
|
44.07
|
337,400
|
|
|
3/25/2022
|
+0.50 / +0.99%
|
50.50
|
51.50
|
50.40
|
51.00
|
50.97
|
43.47
|
317,300
|
|
|
3/24/2022
|
+1.50 / +3.06%
|
48.50
|
50.70
|
48.50
|
50.50
|
49.86
|
43.05
|
356,400
|
|
|
3/23/2022
|
-0.25 / -0.51%
|
49.30
|
49.30
|
48.60
|
49.00
|
48.88
|
41.77
|
144,800
|
|
|
3/22/2022
|
-0.25 / -0.51%
|
49.50
|
49.70
|
49.20
|
49.25
|
49.44
|
41.98
|
210,700
|
|
|
3/21/2022
|
+0.35 / +0.71%
|
49.40
|
49.60
|
49.00
|
49.50
|
49.37
|
42.19
|
232,500
|
|
|
3/18/2022
|
+0.05 / +0.10%
|
48.50
|
49.15
|
48.50
|
49.15
|
48.86
|
41.90
|
111,600
|
|
|
3/17/2022
|
+0.05 / +0.10%
|
48.95
|
49.65
|
48.50
|
49.10
|
49.19
|
41.85
|
145,000
|
|
|
3/16/2022
|
+1.15 / +2.40%
|
47.95
|
49.05
|
47.40
|
49.05
|
48.52
|
41.81
|
287,000
|
|
|
3/15/2022
|
+1.40 / +3.01%
|
46.50
|
48.30
|
45.00
|
47.90
|
46.29
|
40.83
|
389,000
|
|
|
3/14/2022
|
-1.05 / -2.21%
|
47.55
|
47.60
|
46.50
|
46.50
|
46.96
|
39.64
|
360,400
|
|
|
3/11/2022
|
-1.45 / -2.96%
|
48.80
|
48.90
|
47.05
|
47.55
|
48.01
|
40.53
|
341,500
|
|
|
3/10/2022
|
+0.90 / +1.87%
|
48.25
|
49.60
|
48.10
|
49.00
|
48.66
|
41.77
|
322,900
|
|
|
3/9/2022
|
-1.15 / -2.34%
|
49.30
|
49.30
|
45.85
|
48.10
|
47.98
|
41.00
|
466,500
|
|
|
3/8/2022
|
-0.75 / -1.50%
|
50.00
|
50.50
|
48.85
|
49.25
|
49.74
|
41.98
|
388,600
|
|
|
3/7/2022
|
+0.60 / +1.21%
|
49.40
|
51.30
|
49.00
|
50.00
|
49.99
|
42.62
|
468,200
|
|
|