|
Closing price on 5/10/2018
|
|
| Open |
21.80 |
| High |
22.00 |
| Low |
21.60 |
| Volume |
186,090 |
| Split-adjusted Price |
16.40 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.60
|
22.00
|
21.87
|
16.40
|
186,090
|
|
|
5/9/2018
|
-0.40 / -1.79%
|
22.40
|
22.40
|
21.70
|
22.00
|
21.98
|
16.40
|
241,940
|
|
|
5/8/2018
|
-0.30 / -1.32%
|
22.00
|
22.60
|
21.70
|
22.40
|
22.11
|
16.70
|
345,030
|
|
|
5/7/2018
|
+0.60 / +2.71%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.42
|
16.92
|
1,043,040
|
|
|
5/4/2018
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.70
|
22.10
|
21.87
|
16.48
|
109,460
|
|
|
5/3/2018
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.80
|
22.20
|
22.05
|
16.55
|
192,700
|
|
|
5/2/2018
|
-0.60 / -2.62%
|
22.60
|
22.60
|
22.30
|
22.30
|
22.33
|
16.63
|
1,249,060
|
|
|
4/27/2018
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.50
|
22.90
|
22.83
|
17.07
|
246,420
|
|
|
4/26/2018
|
-0.20 / -0.86%
|
23.00
|
23.00
|
21.90
|
23.00
|
22.58
|
17.15
|
165,790
|
|
|
4/24/2018
|
-0.20 / -0.85%
|
23.20
|
23.20
|
22.80
|
23.20
|
23.04
|
17.30
|
34,550
|
|
|
4/23/2018
|
-0.10 / -0.43%
|
23.50
|
23.50
|
22.90
|
23.40
|
23.34
|
17.45
|
352,210
|
|
|
4/20/2018
|
-0.10 / -0.42%
|
23.30
|
23.80
|
23.10
|
23.50
|
23.45
|
17.52
|
254,040
|
|
|
4/19/2018
|
-0.15 / -0.63%
|
23.05
|
23.60
|
23.00
|
23.60
|
23.27
|
17.60
|
243,630
|
|
|
4/18/2018
|
-0.15 / -0.63%
|
23.80
|
23.80
|
23.00
|
23.75
|
23.42
|
17.71
|
416,460
|
|
|
4/17/2018
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.10
|
23.90
|
23.55
|
17.82
|
429,470
|
|
|
4/16/2018
|
-0.10 / -0.42%
|
23.65
|
23.90
|
23.00
|
23.90
|
23.40
|
17.82
|
374,960
|
|
|
4/13/2018
|
-0.60 / -2.44%
|
24.60
|
24.90
|
22.90
|
24.00
|
24.13
|
17.89
|
690,590
|
|
|
4/12/2018
|
-0.50 / -1.99%
|
25.00
|
25.00
|
24.50
|
24.60
|
24.76
|
18.34
|
286,240
|
|
|
4/11/2018
|
-0.20 / -0.79%
|
24.90
|
25.30
|
24.50
|
25.10
|
24.99
|
18.71
|
308,430
|
|
|
4/10/2018
|
-0.10 / -0.39%
|
25.40
|
25.40
|
24.80
|
25.30
|
25.07
|
18.86
|
295,190
|
|
|
4/9/2018
|
+0.10 / +0.40%
|
25.30
|
25.65
|
25.10
|
25.40
|
25.35
|
18.94
|
448,430
|
|
|
4/6/2018
|
-0.10 / -0.39%
|
25.40
|
25.40
|
24.80
|
25.30
|
25.07
|
18.86
|
420,440
|
|
|
4/5/2018
|
-0.15 / -0.59%
|
25.10
|
25.45
|
24.90
|
25.40
|
25.09
|
18.94
|
303,800
|
|
|
4/4/2018
|
-0.15 / -0.58%
|
25.10
|
25.60
|
25.00
|
25.55
|
25.22
|
18.90
|
266,880
|
|
|
4/3/2018
|
+0.10 / +0.39%
|
25.70
|
25.70
|
25.00
|
25.70
|
25.45
|
19.01
|
711,610
|
|
|
4/2/2018
|
+0.50 / +1.99%
|
25.30
|
25.70
|
24.85
|
25.60
|
25.20
|
18.94
|
328,280
|
|
|
3/30/2018
|
-0.90 / -3.46%
|
25.20
|
26.00
|
25.10
|
25.10
|
25.52
|
18.57
|
134,130
|
|
|
3/29/2018
|
-0.50 / -1.89%
|
26.00
|
26.40
|
25.10
|
26.00
|
25.74
|
19.23
|
281,850
|
|
|
3/28/2018
|
-0.30 / -1.12%
|
26.10
|
26.65
|
26.10
|
26.50
|
26.29
|
19.60
|
46,310
|
|
|
3/27/2018
|
+0.70 / +2.68%
|
26.75
|
26.80
|
26.00
|
26.80
|
26.48
|
19.83
|
127,690
|
|
|