|
Closing price on 5/26/2020
|
|
| Open |
22.90 |
| High |
22.90 |
| Low |
22.50 |
| Volume |
113,150 |
| Split-adjusted Price |
18.20 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.50
|
22.75
|
22.70
|
18.20
|
113,150
|
|
|
5/25/2020
|
+1.00 / +4.60%
|
22.00
|
22.75
|
21.80
|
22.75
|
22.49
|
18.20
|
278,820
|
|
|
5/22/2020
|
+0.10 / +0.46%
|
21.70
|
21.85
|
21.60
|
21.75
|
21.75
|
17.40
|
154,390
|
|
|
5/21/2020
|
+0.10 / +0.46%
|
21.60
|
21.70
|
21.50
|
21.65
|
21.56
|
17.32
|
216,650
|
|
|
5/20/2020
|
+0.20 / +0.94%
|
21.50
|
21.65
|
21.50
|
21.55
|
21.55
|
17.24
|
183,470
|
|
|
5/19/2020
|
+0.15 / +0.71%
|
21.35
|
21.70
|
21.35
|
21.35
|
21.45
|
17.08
|
132,790
|
|
|
5/18/2020
|
-0.05 / -0.24%
|
21.25
|
21.30
|
21.15
|
21.20
|
21.24
|
16.96
|
114,420
|
|
|
5/15/2020
|
-0.40 / -1.85%
|
21.70
|
21.95
|
21.25
|
21.25
|
21.49
|
17.00
|
226,160
|
|
|
5/14/2020
|
+0.15 / +0.70%
|
21.45
|
21.65
|
21.40
|
21.65
|
21.50
|
17.32
|
267,590
|
|
|
5/13/2020
|
0.00 / 0.00%
|
21.60
|
21.75
|
21.35
|
21.50
|
21.51
|
17.20
|
332,540
|
|
|
5/12/2020
|
+0.55 / +2.63%
|
20.95
|
21.55
|
20.95
|
21.50
|
21.29
|
17.20
|
208,830
|
|
|
5/11/2020
|
+0.20 / +0.96%
|
20.75
|
21.10
|
20.75
|
20.95
|
20.94
|
16.76
|
295,000
|
|
|
5/8/2020
|
+0.05 / +0.24%
|
20.80
|
21.35
|
20.70
|
20.75
|
20.89
|
16.60
|
428,270
|
|
|
5/7/2020
|
+0.05 / +0.24%
|
20.95
|
20.95
|
20.55
|
20.70
|
20.71
|
16.56
|
137,830
|
|
|
5/6/2020
|
+0.15 / +0.73%
|
20.50
|
21.10
|
20.45
|
20.65
|
20.70
|
16.52
|
130,980
|
|
|
5/5/2020
|
-0.20 / -0.97%
|
20.55
|
20.70
|
20.30
|
20.50
|
20.48
|
16.40
|
76,770
|
|
|
5/4/2020
|
+0.30 / +1.47%
|
21.80
|
21.80
|
20.50
|
20.70
|
21.04
|
16.56
|
232,560
|
|
|
4/29/2020
|
+0.05 / +0.25%
|
20.30
|
20.90
|
20.20
|
20.40
|
20.42
|
16.32
|
265,180
|
|
|
4/28/2020
|
-0.50 / -2.40%
|
20.75
|
20.75
|
20.30
|
20.35
|
20.43
|
16.28
|
248,600
|
|
|
4/27/2020
|
+0.40 / +1.96%
|
21.00
|
21.45
|
20.80
|
20.85
|
21.14
|
16.68
|
349,510
|
|
|
4/24/2020
|
+1.30 / +6.79%
|
19.40
|
20.45
|
19.10
|
20.45
|
19.89
|
16.36
|
549,700
|
|
|
4/23/2020
|
+0.55 / +2.96%
|
19.40
|
19.55
|
18.90
|
19.15
|
19.22
|
15.32
|
336,290
|
|
|
4/22/2020
|
+0.20 / +1.09%
|
18.20
|
18.90
|
18.20
|
18.60
|
18.54
|
14.88
|
93,170
|
|
|
4/21/2020
|
-0.90 / -4.66%
|
19.00
|
19.10
|
18.30
|
18.40
|
18.80
|
14.72
|
242,660
|
|
|
4/20/2020
|
+0.25 / +1.31%
|
19.10
|
19.45
|
19.00
|
19.30
|
19.19
|
15.44
|
140,840
|
|
|
4/17/2020
|
+0.05 / +0.26%
|
19.20
|
19.50
|
19.00
|
19.05
|
19.19
|
15.24
|
515,700
|
|
|
4/16/2020
|
+0.65 / +3.54%
|
18.40
|
19.10
|
18.35
|
19.00
|
18.79
|
15.20
|
171,760
|
|
|
4/15/2020
|
+0.40 / +2.23%
|
18.15
|
18.50
|
17.95
|
18.35
|
18.24
|
14.68
|
329,290
|
|
|
4/14/2020
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.80
|
17.95
|
17.88
|
14.36
|
176,090
|
|
|
4/13/2020
|
+0.20 / +1.12%
|
17.60
|
18.05
|
17.60
|
18.00
|
17.90
|
14.40
|
246,930
|
|
|