|
Closing price on 5/11/2021
|
|
| Open |
29.00 |
| High |
29.40 |
| Low |
28.90 |
| Volume |
766,100 |
| Split-adjusted Price |
24.05 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2021
|
+0.10 / +0.35%
|
29.00
|
29.40
|
28.90
|
29.00
|
29.01
|
24.05
|
766,100
|
|
|
5/10/2021
|
-0.25 / -0.86%
|
29.00
|
29.50
|
28.90
|
28.90
|
29.03
|
23.97
|
1,289,500
|
|
|
5/7/2021
|
-0.25 / -0.85%
|
29.40
|
29.50
|
29.05
|
29.15
|
29.21
|
24.18
|
457,300
|
|
|
5/6/2021
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.30
|
29.40
|
29.38
|
24.39
|
294,400
|
|
|
5/5/2021
|
+0.30 / +1.03%
|
29.00
|
29.80
|
28.80
|
29.40
|
29.36
|
24.39
|
1,242,500
|
|
|
5/4/2021
|
+0.25 / +0.87%
|
28.00
|
29.20
|
28.00
|
29.10
|
29.01
|
24.14
|
468,800
|
|
|
4/29/2021
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.70
|
28.85
|
28.90
|
23.93
|
544,300
|
|
|
4/28/2021
|
-0.05 / -0.17%
|
29.00
|
29.00
|
28.75
|
28.85
|
28.89
|
23.93
|
125,400
|
|
|
4/27/2021
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.65
|
28.90
|
28.92
|
23.97
|
601,700
|
|
|
4/26/2021
|
-0.60 / -2.03%
|
29.60
|
29.60
|
29.00
|
29.00
|
29.39
|
24.05
|
521,300
|
|
|
4/23/2021
|
0.00 / 0.00%
|
29.60
|
29.70
|
29.20
|
29.60
|
29.52
|
24.55
|
388,200
|
|
|
4/22/2021
|
-0.25 / -0.84%
|
30.00
|
30.00
|
29.60
|
29.60
|
29.79
|
24.55
|
280,100
|
|
|
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
|
|
|