|
Closing price on 6/16/2022
|
|
| Open |
51.40 |
| High |
52.80 |
| Low |
50.20 |
| Volume |
516,700 |
| Split-adjusted Price |
43.64 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
+1.10 / +2.20%
|
51.40
|
52.80
|
50.20
|
51.20
|
51.51
|
43.64
|
516,700
|
|
|
6/15/2022
|
-0.50 / -0.99%
|
50.40
|
51.50
|
48.00
|
50.10
|
49.88
|
42.71
|
278,600
|
|
|
6/14/2022
|
+1.00 / +2.02%
|
49.60
|
51.40
|
49.60
|
50.60
|
50.61
|
43.13
|
202,400
|
|
|
6/13/2022
|
-3.40 / -6.42%
|
49.50
|
52.00
|
49.50
|
49.60
|
50.37
|
42.28
|
461,900
|
|
|
6/10/2022
|
-3.30 / -5.86%
|
55.90
|
56.50
|
53.00
|
53.00
|
54.86
|
45.18
|
517,500
|
|
|
6/9/2022
|
-1.20 / -2.09%
|
57.20
|
57.60
|
56.00
|
56.30
|
56.80
|
47.99
|
407,000
|
|
|
6/8/2022
|
+1.20 / +2.13%
|
56.60
|
57.50
|
55.90
|
57.50
|
56.87
|
49.01
|
628,900
|
|
|
6/7/2022
|
+1.20 / +2.18%
|
53.90
|
56.50
|
53.60
|
56.30
|
54.79
|
47.99
|
807,900
|
|
|
6/6/2022
|
-0.20 / -0.36%
|
55.90
|
57.00
|
54.70
|
55.10
|
56.07
|
46.97
|
632,900
|
|
|
6/3/2022
|
+0.40 / +0.73%
|
54.00
|
55.30
|
53.90
|
55.30
|
54.67
|
47.14
|
452,000
|
|
|
6/2/2022
|
+3.40 / +6.60%
|
51.20
|
55.10
|
50.90
|
54.90
|
53.98
|
46.80
|
1,334,900
|
|
|
6/1/2022
|
-0.10 / -0.19%
|
50.60
|
51.60
|
50.60
|
51.50
|
51.18
|
43.90
|
183,600
|
|
|
5/31/2022
|
+0.60 / +1.18%
|
51.00
|
52.00
|
50.20
|
51.60
|
51.47
|
43.98
|
242,200
|
|
|
5/30/2022
|
+0.80 / +1.59%
|
51.00
|
52.00
|
50.50
|
51.00
|
50.98
|
43.47
|
222,600
|
|
|
5/27/2022
|
+0.30 / +0.60%
|
49.60
|
50.30
|
49.60
|
50.20
|
49.86
|
42.79
|
133,400
|
|
|
5/26/2022
|
-1.10 / -2.16%
|
51.20
|
51.20
|
49.90
|
49.90
|
50.41
|
42.53
|
168,800
|
|
|
5/25/2022
|
+2.50 / +5.15%
|
49.00
|
51.00
|
48.40
|
51.00
|
49.71
|
43.47
|
445,500
|
|
|
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
|
|
|