|
Closing price on 5/10/2022
|
|
| Open |
45.10 |
| High |
50.30 |
| Low |
45.10 |
| Volume |
299,800 |
| Split-adjusted Price |
42.24 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2022
|
+2.45 / +5.20%
|
45.10
|
50.30
|
45.10
|
49.55
|
48.19
|
42.24
|
299,800
|
|
|
5/9/2022
|
-3.50 / -6.92%
|
50.50
|
52.10
|
47.10
|
47.10
|
48.24
|
40.15
|
586,700
|
|
|
5/6/2022
|
-3.20 / -5.95%
|
52.80
|
53.20
|
50.50
|
50.60
|
51.90
|
43.13
|
534,600
|
|
|
5/5/2022
|
+0.10 / +0.19%
|
54.00
|
54.50
|
52.50
|
53.80
|
53.39
|
45.86
|
222,000
|
|
|
5/4/2022
|
+0.40 / +0.75%
|
53.00
|
55.00
|
53.00
|
53.70
|
54.12
|
45.77
|
185,100
|
|
|
4/29/2022
|
+1.30 / +2.50%
|
52.20
|
53.50
|
52.20
|
53.30
|
52.89
|
45.43
|
196,900
|
|
|
4/28/2022
|
-0.90 / -1.70%
|
52.20
|
53.70
|
52.00
|
52.00
|
52.45
|
44.32
|
266,700
|
|
|
4/27/2022
|
-1.40 / -2.58%
|
54.30
|
54.40
|
52.00
|
52.90
|
52.70
|
45.09
|
384,700
|
|
|
4/26/2022
|
+0.80 / +1.50%
|
50.60
|
54.30
|
50.00
|
54.30
|
52.45
|
46.29
|
543,100
|
|
|
4/25/2022
|
-2.50 / -4.46%
|
55.10
|
55.50
|
52.10
|
53.50
|
54.27
|
45.60
|
747,500
|
|
|
4/22/2022
|
+0.50 / +0.90%
|
56.00
|
57.10
|
52.70
|
56.00
|
55.28
|
47.73
|
1,082,400
|
|
|
4/21/2022
|
-3.50 / -5.93%
|
58.00
|
60.20
|
55.50
|
55.50
|
58.13
|
47.31
|
831,300
|
|
|
4/20/2022
|
-2.50 / -4.07%
|
61.30
|
61.30
|
59.00
|
59.00
|
59.75
|
50.29
|
440,200
|
|
|
4/19/2022
|
+1.10 / +1.82%
|
60.00
|
62.00
|
59.50
|
61.50
|
60.95
|
52.42
|
387,500
|
|
|
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
|
|
|