|
Closing price on 5/24/2022
|
|
| Open |
48.50 |
| High |
48.90 |
| Low |
48.05 |
| Volume |
107,700 |
| Split-adjusted Price |
41.34 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
-0.10 / -0.21%
|
48.50
|
48.90
|
48.05
|
48.50
|
48.43
|
41.34
|
107,700
|
|
|
5/23/2022
|
+0.05 / +0.10%
|
49.45
|
49.50
|
47.10
|
48.60
|
48.42
|
41.43
|
396,100
|
|
|
5/20/2022
|
-0.25 / -0.51%
|
49.00
|
49.30
|
48.00
|
48.55
|
48.82
|
41.38
|
187,000
|
|
|
5/19/2022
|
-0.80 / -1.61%
|
49.00
|
49.55
|
48.80
|
48.80
|
49.10
|
41.60
|
144,300
|
|
|
5/18/2022
|
-0.40 / -0.80%
|
51.00
|
51.00
|
49.60
|
49.60
|
49.95
|
42.28
|
408,400
|
|
|
5/17/2022
|
+2.40 / +5.04%
|
47.00
|
50.00
|
47.00
|
50.00
|
48.96
|
42.62
|
194,400
|
|
|
5/16/2022
|
-0.40 / -0.83%
|
49.05
|
50.90
|
47.60
|
47.60
|
48.54
|
40.57
|
79,900
|
|
|
5/13/2022
|
-0.80 / -1.64%
|
48.80
|
50.00
|
47.25
|
48.00
|
48.63
|
40.92
|
277,400
|
|
|
5/12/2022
|
-3.10 / -5.97%
|
48.55
|
51.70
|
48.55
|
48.80
|
49.73
|
41.60
|
239,000
|
|
|
5/11/2022
|
+2.35 / +4.74%
|
49.90
|
52.00
|
49.90
|
51.90
|
50.91
|
44.24
|
152,000
|
|
|
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
|
|
|