|
Closing price on 4/20/2021
|
|
| Open |
30.20 |
| High |
30.20 |
| Low |
29.75 |
| Volume |
201,200 |
| Split-adjusted Price |
24.76 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2021
|
-0.15 / -0.50%
|
30.20
|
30.20
|
29.75
|
29.85
|
29.95
|
24.76
|
201,200
|
|
|
4/19/2021
|
+0.30 / +1.01%
|
30.00
|
30.00
|
29.20
|
30.00
|
29.63
|
24.88
|
151,200
|
|
|
4/16/2021
|
-1.05 / -3.41%
|
30.75
|
30.75
|
29.45
|
29.70
|
29.92
|
24.64
|
412,800
|
|
|
4/15/2021
|
-0.45 / -1.44%
|
31.00
|
31.15
|
30.50
|
30.75
|
30.79
|
25.51
|
423,400
|
|
|
4/14/2021
|
-0.10 / -0.32%
|
31.00
|
31.30
|
30.90
|
31.20
|
30.98
|
25.88
|
216,500
|
|
|
4/13/2021
|
-0.40 / -1.26%
|
31.55
|
31.80
|
31.20
|
31.30
|
31.57
|
25.96
|
302,800
|
|
|
4/12/2021
|
+0.45 / +1.44%
|
31.20
|
31.70
|
31.20
|
31.70
|
31.32
|
26.29
|
412,700
|
|
|
4/9/2021
|
-0.25 / -0.79%
|
31.50
|
31.50
|
31.20
|
31.25
|
31.50
|
25.92
|
118,000
|
|
|
4/8/2021
|
-0.30 / -0.94%
|
31.90
|
31.95
|
31.00
|
31.50
|
31.37
|
26.13
|
74,500
|
|
|
4/7/2021
|
+0.35 / +1.11%
|
31.90
|
32.00
|
30.50
|
31.80
|
31.29
|
26.38
|
458,900
|
|
|
4/6/2021
|
-0.25 / -0.79%
|
31.70
|
31.70
|
31.30
|
31.45
|
31.44
|
26.09
|
109,300
|
|
|
4/5/2021
|
-0.10 / -0.31%
|
32.50
|
32.50
|
31.50
|
31.70
|
31.80
|
26.29
|
286,000
|
|
|
4/2/2021
|
-0.10 / -0.31%
|
32.00
|
32.30
|
31.80
|
31.80
|
32.00
|
26.38
|
250,200
|
|
|
4/1/2021
|
+0.20 / +0.63%
|
31.60
|
32.15
|
31.60
|
31.90
|
31.70
|
26.46
|
274,300
|
|
|
3/31/2021
|
-0.20 / -0.63%
|
31.90
|
31.90
|
31.60
|
31.70
|
31.90
|
26.29
|
120,100
|
|
|
3/30/2021
|
+0.75 / +2.41%
|
31.15
|
31.90
|
30.85
|
31.90
|
31.47
|
26.46
|
243,800
|
|
|
3/29/2021
|
+1.15 / +3.83%
|
30.50
|
31.15
|
30.00
|
31.15
|
30.60
|
25.84
|
286,000
|
|
|
3/26/2021
|
-0.60 / -1.96%
|
30.60
|
30.95
|
29.60
|
30.00
|
30.29
|
24.88
|
537,200
|
|
|
3/25/2021
|
-0.10 / -0.33%
|
30.70
|
31.30
|
30.45
|
30.60
|
30.69
|
25.38
|
402,000
|
|
|
3/24/2021
|
-0.95 / -3.00%
|
31.20
|
31.60
|
30.30
|
30.70
|
31.03
|
25.46
|
283,200
|
|
|
3/23/2021
|
-0.30 / -0.94%
|
32.00
|
32.00
|
31.30
|
31.65
|
31.57
|
26.25
|
150,100
|
|
|
3/22/2021
|
+0.30 / +0.95%
|
31.65
|
32.75
|
31.65
|
31.95
|
32.12
|
26.50
|
475,000
|
|
|
3/19/2021
|
-0.05 / -0.16%
|
31.65
|
31.80
|
31.00
|
31.65
|
31.60
|
26.25
|
207,100
|
|
|
3/18/2021
|
+0.20 / +0.63%
|
31.50
|
31.85
|
31.50
|
31.70
|
31.62
|
26.29
|
224,600
|
|
|
3/17/2021
|
-0.10 / -0.32%
|
31.75
|
31.75
|
31.30
|
31.50
|
31.57
|
26.13
|
220,600
|
|
|
3/16/2021
|
-0.80 / -2.47%
|
32.40
|
32.40
|
31.35
|
31.60
|
31.77
|
26.21
|
489,800
|
|
|
3/15/2021
|
-0.50 / -1.52%
|
33.00
|
33.00
|
32.30
|
32.40
|
32.55
|
26.87
|
446,400
|
|
|
3/12/2021
|
0.00 / 0.00%
|
32.70
|
33.20
|
32.70
|
32.90
|
32.97
|
27.29
|
736,900
|
|
|
3/11/2021
|
+0.30 / +0.92%
|
32.60
|
33.30
|
32.35
|
32.90
|
32.72
|
27.29
|
729,000
|
|
|
3/10/2021
|
0.00 / 0.00%
|
32.80
|
32.90
|
32.40
|
32.60
|
32.65
|
27.04
|
599,900
|
|
|