|
Closing price on 4/6/2023
|
|
| Open |
43.00 |
| High |
43.10 |
| Low |
42.80 |
| Volume |
37,600 |
| Split-adjusted Price |
37.63 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2023
|
0.00 / 0.00%
|
43.00
|
43.10
|
42.80
|
42.90
|
42.95
|
37.63
|
37,600
|
|
|
4/5/2023
|
+0.05 / +0.12%
|
42.85
|
43.30
|
42.85
|
42.90
|
42.95
|
37.63
|
65,800
|
|
|
4/4/2023
|
+0.05 / +0.12%
|
42.90
|
43.20
|
42.80
|
42.85
|
42.93
|
37.59
|
22,700
|
|
|
4/3/2023
|
+0.10 / +0.23%
|
43.00
|
43.20
|
42.80
|
42.80
|
42.98
|
37.54
|
53,700
|
|
|
3/31/2023
|
+0.10 / +0.23%
|
43.00
|
43.10
|
42.70
|
42.70
|
42.85
|
37.46
|
26,800
|
|
|
3/30/2023
|
-0.60 / -1.39%
|
43.30
|
43.50
|
42.60
|
42.60
|
42.84
|
37.37
|
70,400
|
|
|
3/29/2023
|
-0.65 / -1.48%
|
43.85
|
43.85
|
43.20
|
43.20
|
43.38
|
37.89
|
22,500
|
|
|
3/28/2023
|
+0.90 / +2.10%
|
42.95
|
44.15
|
42.95
|
43.85
|
43.62
|
38.46
|
38,300
|
|
|
3/27/2023
|
-0.65 / -1.49%
|
43.60
|
43.60
|
42.95
|
42.95
|
43.09
|
37.68
|
54,700
|
|
|
3/24/2023
|
-0.15 / -0.34%
|
43.80
|
43.90
|
43.60
|
43.60
|
43.73
|
38.25
|
14,900
|
|
|
3/23/2023
|
0.00 / 0.00%
|
43.70
|
43.80
|
43.45
|
43.75
|
43.62
|
38.38
|
21,300
|
|
|
3/22/2023
|
-0.35 / -0.79%
|
44.10
|
44.10
|
43.70
|
43.75
|
43.88
|
38.38
|
39,800
|
|
|
3/21/2023
|
+0.10 / +0.23%
|
44.40
|
44.40
|
43.95
|
44.10
|
44.06
|
38.68
|
13,500
|
|
|
3/20/2023
|
-0.40 / -0.90%
|
44.40
|
44.65
|
44.00
|
44.00
|
44.18
|
38.60
|
12,700
|
|
|
3/17/2023
|
0.00 / 0.00%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
38.95
|
3,300
|
|
|
3/16/2023
|
+0.20 / +0.45%
|
44.20
|
44.40
|
44.20
|
44.40
|
44.26
|
38.95
|
8,400
|
|
|
3/15/2023
|
+0.10 / +0.23%
|
44.20
|
44.70
|
44.20
|
44.20
|
44.38
|
38.77
|
21,100
|
|
|
3/14/2023
|
-0.30 / -0.68%
|
44.30
|
44.30
|
44.00
|
44.10
|
44.11
|
38.68
|
29,600
|
|
|
3/13/2023
|
-0.30 / -0.67%
|
44.70
|
44.75
|
44.00
|
44.40
|
44.40
|
38.95
|
25,300
|
|
|
3/10/2023
|
+0.20 / +0.45%
|
44.70
|
44.80
|
44.50
|
44.70
|
44.66
|
39.21
|
56,700
|
|
|
3/9/2023
|
0.00 / 0.00%
|
44.50
|
44.55
|
44.35
|
44.50
|
44.44
|
39.04
|
10,900
|
|
|
3/8/2023
|
+0.25 / +0.56%
|
44.00
|
44.50
|
43.90
|
44.50
|
44.03
|
39.04
|
62,000
|
|
|
3/7/2023
|
-0.25 / -0.56%
|
44.15
|
44.50
|
44.15
|
44.25
|
44.36
|
38.82
|
12,200
|
|
|
3/6/2023
|
+0.10 / +0.23%
|
44.40
|
44.60
|
44.40
|
44.50
|
44.45
|
39.04
|
13,200
|
|
|
3/3/2023
|
-0.15 / -0.34%
|
44.60
|
45.00
|
44.40
|
44.40
|
44.51
|
38.95
|
140,300
|
|
|
3/2/2023
|
-0.35 / -0.78%
|
44.30
|
44.85
|
44.30
|
44.55
|
44.63
|
39.08
|
25,200
|
|
|
3/1/2023
|
+0.20 / +0.45%
|
44.00
|
45.20
|
44.00
|
44.90
|
44.50
|
39.39
|
15,700
|
|
|
2/28/2023
|
+0.20 / +0.45%
|
45.10
|
45.20
|
44.50
|
44.70
|
44.60
|
39.21
|
57,400
|
|
|
2/27/2023
|
-1.45 / -3.16%
|
44.55
|
45.25
|
43.70
|
44.50
|
44.61
|
39.04
|
30,800
|
|
|
2/24/2023
|
-0.15 / -0.33%
|
46.80
|
46.80
|
45.60
|
45.95
|
45.83
|
40.31
|
19,100
|
|
|