|
Closing price on 7/11/2024
|
|
| Open |
44.20 |
| High |
44.90 |
| Low |
43.90 |
| Volume |
426,500 |
| Split-adjusted Price |
43.90 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2024
|
-0.30 / -0.68%
|
44.20
|
44.90
|
43.90
|
43.90
|
44.15
|
43.90
|
426,500
|
|
|
7/10/2024
|
-0.25 / -0.56%
|
44.20
|
44.75
|
44.00
|
44.20
|
44.28
|
44.20
|
499,500
|
|
|
7/9/2024
|
-0.15 / -0.34%
|
44.60
|
44.60
|
44.20
|
44.45
|
44.38
|
44.45
|
346,900
|
|
|
7/8/2024
|
-0.45 / -1.00%
|
44.95
|
45.20
|
43.95
|
44.60
|
44.36
|
44.60
|
703,600
|
|
|
7/5/2024
|
-0.55 / -1.21%
|
45.90
|
45.90
|
44.80
|
45.05
|
45.17
|
45.05
|
239,500
|
|
|
7/4/2024
|
-0.10 / -0.22%
|
45.50
|
46.10
|
45.10
|
45.60
|
45.74
|
45.60
|
293,500
|
|
|
7/3/2024
|
+0.35 / +0.77%
|
45.35
|
46.05
|
45.35
|
45.70
|
45.86
|
45.70
|
355,700
|
|
|
7/2/2024
|
+0.10 / +0.22%
|
45.50
|
45.80
|
45.00
|
45.35
|
45.41
|
45.35
|
225,900
|
|
|
7/1/2024
|
-0.45 / -0.98%
|
45.00
|
45.40
|
44.80
|
45.25
|
45.01
|
45.25
|
285,300
|
|
|
6/28/2024
|
-1.10 / -2.35%
|
46.35
|
46.50
|
45.35
|
45.70
|
45.90
|
45.70
|
272,700
|
|
|
6/27/2024
|
-0.05 / -0.11%
|
46.95
|
47.00
|
46.45
|
46.80
|
46.83
|
46.80
|
374,100
|
|
|
6/26/2024
|
+1.90 / +4.23%
|
44.95
|
46.90
|
44.95
|
46.85
|
45.85
|
46.85
|
539,500
|
|
|
6/25/2024
|
+0.65 / +1.47%
|
44.35
|
45.10
|
44.35
|
44.95
|
44.66
|
44.95
|
214,100
|
|
|
6/24/2024
|
-0.70 / -1.56%
|
45.00
|
45.70
|
44.20
|
44.30
|
44.97
|
44.30
|
497,800
|
|
|
6/21/2024
|
-0.15 / -0.33%
|
45.00
|
45.45
|
44.85
|
45.00
|
45.02
|
45.00
|
471,700
|
|
|
6/20/2024
|
0.00 / 0.00%
|
44.85
|
45.65
|
44.80
|
45.15
|
45.22
|
45.15
|
120,300
|
|
|
6/19/2024
|
-0.25 / -0.55%
|
45.40
|
45.80
|
45.00
|
45.15
|
45.20
|
45.15
|
265,500
|
|
|
6/18/2024
|
-0.05 / -0.11%
|
45.45
|
45.90
|
45.35
|
45.40
|
45.42
|
45.40
|
267,500
|
|
|
6/17/2024
|
+0.90 / +2.02%
|
44.00
|
45.60
|
44.00
|
45.45
|
45.03
|
45.45
|
1,056,900
|
|
|
6/14/2024
|
-1.85 / -3.99%
|
46.40
|
46.70
|
44.55
|
44.55
|
45.98
|
44.55
|
397,700
|
|
|
6/13/2024
|
+0.40 / +0.87%
|
46.20
|
46.50
|
45.80
|
46.40
|
46.08
|
46.40
|
793,200
|
|
|
6/12/2024
|
+1.05 / +2.34%
|
44.95
|
46.20
|
44.50
|
46.00
|
45.59
|
46.00
|
707,700
|
|
|
6/11/2024
|
+0.30 / +0.67%
|
44.95
|
45.15
|
44.70
|
44.95
|
44.96
|
44.95
|
503,600
|
|
|
6/10/2024
|
+0.65 / +1.48%
|
44.00
|
45.20
|
43.60
|
44.65
|
44.44
|
44.65
|
320,600
|
|
|
6/7/2024
|
-0.20 / -0.45%
|
44.00
|
44.70
|
44.00
|
44.00
|
44.15
|
44.00
|
366,200
|
|
|
6/6/2024
|
+1.90 / +4.49%
|
42.85
|
44.50
|
42.60
|
44.20
|
43.74
|
44.20
|
1,488,300
|
|
|
6/5/2024
|
-0.25 / -0.59%
|
42.60
|
42.90
|
42.30
|
42.30
|
42.54
|
42.30
|
278,100
|
|
|
6/4/2024
|
-0.50 / -1.16%
|
43.30
|
43.30
|
42.55
|
42.55
|
42.85
|
42.55
|
745,100
|
|
|
6/3/2024
|
+0.05 / +0.12%
|
43.45
|
43.45
|
42.70
|
43.05
|
42.97
|
43.05
|
964,900
|
|
|
5/31/2024
|
+0.50 / +1.18%
|
42.95
|
43.50
|
42.65
|
43.00
|
43.09
|
43.00
|
935,500
|
|
|