|
Closing price on 5/23/2018
|
|
| Open |
20.90 |
| High |
20.90 |
| Low |
19.45 |
| Volume |
425,680 |
| Split-adjusted Price |
14.54 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2018
|
-1.40 / -6.70%
|
20.90
|
20.90
|
19.45
|
19.50
|
19.57
|
14.54
|
425,680
|
|
|
5/22/2018
|
-0.10 / -0.48%
|
21.40
|
21.40
|
20.50
|
20.90
|
20.81
|
15.58
|
118,990
|
|
|
5/21/2018
|
-0.85 / -3.89%
|
22.10
|
22.10
|
21.00
|
21.00
|
21.17
|
15.66
|
131,150
|
|
|
5/18/2018
|
-0.10 / -0.46%
|
21.95
|
21.95
|
21.40
|
21.85
|
21.52
|
16.29
|
50,000
|
|
|
5/17/2018
|
-0.05 / -0.23%
|
22.00
|
22.30
|
21.60
|
21.95
|
21.73
|
16.37
|
372,550
|
|
|
5/16/2018
|
+0.40 / +1.85%
|
21.70
|
22.30
|
21.55
|
22.00
|
21.94
|
16.40
|
65,300
|
|
|
5/15/2018
|
+0.30 / +1.41%
|
21.10
|
21.75
|
21.05
|
21.60
|
21.39
|
16.10
|
82,830
|
|
|
5/14/2018
|
-0.40 / -1.84%
|
21.15
|
21.50
|
21.00
|
21.30
|
21.22
|
15.88
|
146,510
|
|
|
5/11/2018
|
-0.30 / -1.36%
|
21.60
|
21.85
|
21.25
|
21.70
|
21.55
|
16.18
|
324,360
|
|
|
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
|
|
|