|
Closing price on 5/26/2023
|
|
| Open |
45.35 |
| High |
45.35 |
| Low |
44.65 |
| Volume |
125,800 |
| Split-adjusted Price |
39.47 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2023
|
-0.35 / -0.77%
|
45.35
|
45.35
|
44.65
|
45.00
|
44.97
|
39.47
|
125,800
|
|
|
5/25/2023
|
-0.25 / -0.55%
|
45.05
|
46.30
|
45.00
|
45.35
|
45.26
|
39.78
|
37,900
|
|
|
5/24/2023
|
-0.80 / -1.72%
|
46.40
|
46.60
|
45.60
|
45.60
|
46.49
|
40.00
|
87,100
|
|
|
5/23/2023
|
-0.20 / -0.43%
|
46.50
|
46.65
|
45.50
|
46.40
|
46.51
|
40.70
|
28,700
|
|
|
5/22/2023
|
+0.10 / +0.22%
|
46.90
|
46.90
|
45.10
|
46.60
|
46.13
|
40.88
|
124,700
|
|
|
5/19/2023
|
-0.45 / -0.96%
|
47.00
|
47.00
|
46.00
|
46.50
|
46.54
|
40.79
|
40,300
|
|
|
5/18/2023
|
-0.05 / -0.11%
|
46.95
|
47.00
|
46.70
|
46.95
|
46.95
|
41.18
|
197,500
|
|
|
5/17/2023
|
+0.20 / +0.43%
|
46.25
|
47.00
|
46.25
|
47.00
|
46.89
|
41.23
|
165,300
|
|
|
5/16/2023
|
-0.15 / -0.32%
|
46.95
|
47.00
|
46.20
|
46.80
|
46.92
|
41.05
|
143,400
|
|
|
5/15/2023
|
+0.05 / +0.11%
|
46.90
|
47.20
|
45.95
|
46.95
|
46.93
|
41.18
|
97,200
|
|
|
5/12/2023
|
0.00 / 0.00%
|
46.90
|
46.95
|
46.40
|
46.90
|
46.63
|
41.14
|
51,400
|
|
|
5/11/2023
|
-0.10 / -0.21%
|
47.30
|
47.30
|
46.60
|
46.90
|
46.96
|
41.14
|
134,000
|
|
|
5/10/2023
|
+1.00 / +2.17%
|
46.30
|
47.00
|
45.80
|
47.00
|
46.37
|
41.23
|
394,800
|
|
|
5/9/2023
|
+0.50 / +1.10%
|
45.70
|
46.00
|
45.40
|
46.00
|
45.79
|
40.35
|
194,700
|
|
|
5/8/2023
|
+0.65 / +1.45%
|
44.85
|
45.50
|
44.85
|
45.50
|
45.06
|
39.91
|
237,800
|
|
|
5/5/2023
|
+0.05 / +0.11%
|
44.80
|
44.85
|
44.00
|
44.85
|
44.73
|
39.34
|
84,300
|
|
|
5/4/2023
|
+1.80 / +4.19%
|
43.10
|
45.00
|
43.10
|
44.80
|
44.14
|
39.30
|
1,771,700
|
|
|
4/28/2023
|
-2.00 / -4.44%
|
45.40
|
45.40
|
43.00
|
43.00
|
44.09
|
37.72
|
67,200
|
|
|
4/27/2023
|
+0.55 / +1.24%
|
45.00
|
45.00
|
44.30
|
45.00
|
44.88
|
39.47
|
191,500
|
|
|
4/26/2023
|
-0.45 / -1.00%
|
44.90
|
45.05
|
44.45
|
44.45
|
44.87
|
38.99
|
61,400
|
|
|
4/25/2023
|
0.00 / 0.00%
|
45.00
|
45.40
|
43.50
|
44.90
|
44.63
|
39.39
|
131,300
|
|
|
4/24/2023
|
0.00 / 0.00%
|
44.90
|
45.45
|
44.20
|
44.90
|
44.60
|
39.39
|
53,700
|
|
|
4/21/2023
|
+1.10 / +2.51%
|
43.60
|
46.00
|
43.60
|
44.90
|
44.81
|
39.39
|
217,000
|
|
|
4/20/2023
|
-0.05 / -0.11%
|
43.85
|
44.00
|
43.20
|
43.80
|
43.54
|
38.42
|
37,800
|
|
|
4/19/2023
|
+1.05 / +2.45%
|
43.05
|
44.20
|
43.00
|
43.85
|
43.51
|
38.46
|
155,300
|
|
|
4/18/2023
|
-0.10 / -0.23%
|
42.60
|
42.95
|
42.60
|
42.80
|
42.79
|
37.54
|
12,500
|
|
|
4/17/2023
|
-0.25 / -0.58%
|
43.30
|
43.30
|
42.85
|
42.90
|
42.97
|
37.63
|
38,300
|
|
|
4/14/2023
|
-0.15 / -0.35%
|
43.10
|
43.30
|
43.00
|
43.15
|
43.15
|
37.85
|
45,300
|
|
|
4/13/2023
|
0.00 / 0.00%
|
43.20
|
43.35
|
43.00
|
43.30
|
43.23
|
37.98
|
35,400
|
|
|
4/12/2023
|
+0.45 / +1.05%
|
42.80
|
43.30
|
42.80
|
43.30
|
43.18
|
37.98
|
86,900
|
|
|