|
Closing price on 6/8/2018
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.40 |
| Volume |
79,130 |
| Split-adjusted Price |
13.76 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2018
|
-0.35 / -1.86%
|
18.80
|
18.80
|
18.40
|
18.45
|
18.51
|
13.76
|
79,130
|
|
|
6/7/2018
|
+0.30 / +1.62%
|
18.50
|
19.00
|
18.50
|
18.80
|
18.81
|
14.02
|
354,180
|
|
|
6/6/2018
|
-0.60 / -3.14%
|
19.10
|
19.10
|
18.40
|
18.50
|
18.56
|
13.79
|
571,700
|
|
|
6/5/2018
|
-0.65 / -3.29%
|
19.40
|
19.40
|
18.60
|
19.10
|
18.98
|
14.24
|
548,540
|
|
|
6/4/2018
|
+0.05 / +0.25%
|
19.10
|
19.75
|
19.10
|
19.75
|
19.46
|
14.73
|
200,070
|
|
|
6/1/2018
|
+0.40 / +2.07%
|
19.45
|
19.70
|
18.85
|
19.70
|
19.24
|
14.69
|
247,060
|
|
|
5/31/2018
|
-0.35 / -1.78%
|
19.05
|
19.30
|
18.90
|
19.30
|
19.07
|
14.39
|
131,510
|
|
|
5/30/2018
|
-0.35 / -1.75%
|
19.90
|
19.90
|
19.00
|
19.65
|
19.28
|
14.65
|
242,050
|
|
|
5/29/2018
|
+0.10 / +0.50%
|
19.00
|
20.00
|
18.90
|
20.00
|
19.42
|
14.91
|
276,940
|
|
|
5/28/2018
|
+0.10 / +0.51%
|
19.50
|
19.90
|
18.80
|
19.90
|
19.32
|
14.84
|
209,950
|
|
|
5/25/2018
|
+0.60 / +3.13%
|
19.20
|
19.80
|
18.70
|
19.80
|
19.22
|
14.76
|
194,020
|
|
|
5/24/2018
|
-0.30 / -1.54%
|
19.50
|
19.50
|
18.80
|
19.20
|
19.00
|
14.32
|
271,110
|
|
|
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
|
|
|