|
Closing price on 7/26/2022
|
|
| Open |
47.50 |
| High |
47.90 |
| Low |
47.00 |
| Volume |
139,900 |
| Split-adjusted Price |
40.23 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2022
|
-0.30 / -0.63%
|
47.50
|
47.90
|
47.00
|
47.20
|
47.28
|
40.23
|
139,900
|
|
|
7/25/2022
|
-0.50 / -1.04%
|
48.00
|
48.10
|
47.40
|
47.50
|
47.60
|
40.49
|
162,300
|
|
|
7/22/2022
|
-0.20 / -0.41%
|
48.65
|
48.70
|
47.85
|
48.00
|
48.16
|
40.92
|
174,000
|
|
|
7/21/2022
|
-0.50 / -1.03%
|
48.80
|
49.30
|
47.30
|
48.20
|
48.11
|
41.09
|
166,300
|
|
|
7/20/2022
|
+0.50 / +1.04%
|
48.20
|
48.95
|
47.90
|
48.70
|
48.56
|
41.51
|
143,100
|
|
|
7/19/2022
|
+0.30 / +0.63%
|
47.90
|
48.60
|
47.70
|
48.20
|
47.98
|
41.09
|
153,800
|
|
|
7/18/2022
|
-0.90 / -1.84%
|
49.00
|
49.05
|
47.70
|
47.90
|
48.01
|
40.83
|
313,700
|
|
|
7/15/2022
|
-0.10 / -0.20%
|
48.90
|
49.20
|
48.45
|
48.80
|
48.76
|
41.60
|
185,600
|
|
|
7/14/2022
|
-0.60 / -1.21%
|
49.45
|
49.50
|
48.70
|
48.90
|
48.99
|
41.68
|
53,900
|
|
|
7/13/2022
|
+1.00 / +2.06%
|
48.50
|
49.50
|
48.30
|
49.50
|
48.88
|
42.19
|
100,200
|
|
|
7/12/2022
|
+0.90 / +1.89%
|
47.50
|
48.50
|
47.50
|
48.50
|
47.86
|
41.34
|
261,100
|
|
|
7/11/2022
|
-1.80 / -3.64%
|
49.40
|
49.70
|
47.50
|
47.60
|
48.12
|
40.57
|
312,000
|
|
|
7/8/2022
|
+0.10 / +0.20%
|
49.35
|
50.20
|
49.00
|
49.40
|
49.64
|
42.11
|
101,400
|
|
|
7/7/2022
|
+0.70 / +1.44%
|
48.70
|
49.50
|
48.50
|
49.30
|
48.78
|
42.02
|
187,500
|
|
|
7/6/2022
|
-0.90 / -1.82%
|
49.50
|
50.20
|
48.10
|
48.60
|
49.15
|
41.43
|
368,600
|
|
|
7/5/2022
|
-1.70 / -3.32%
|
51.20
|
51.20
|
49.50
|
49.50
|
50.08
|
42.19
|
525,500
|
|
|
7/4/2022
|
+0.10 / +0.20%
|
51.20
|
52.10
|
49.60
|
51.20
|
51.21
|
43.64
|
125,000
|
|
|
7/1/2022
|
+0.10 / +0.20%
|
51.00
|
51.90
|
49.80
|
51.10
|
50.60
|
43.56
|
181,600
|
|
|
6/30/2022
|
-0.90 / -1.73%
|
51.60
|
53.50
|
51.00
|
51.00
|
52.29
|
43.47
|
370,900
|
|
|
6/29/2022
|
+0.70 / +1.37%
|
52.00
|
52.50
|
51.20
|
51.90
|
51.81
|
44.24
|
172,000
|
|
|
6/28/2022
|
+0.20 / +0.39%
|
51.00
|
52.30
|
50.10
|
51.20
|
51.26
|
43.64
|
194,000
|
|
|
6/27/2022
|
-0.20 / -0.39%
|
51.20
|
51.50
|
49.65
|
51.00
|
50.57
|
43.47
|
254,500
|
|
|
6/24/2022
|
-0.60 / -1.16%
|
52.80
|
52.80
|
51.20
|
51.20
|
51.84
|
43.64
|
137,100
|
|
|
6/23/2022
|
+2.30 / +4.65%
|
49.00
|
51.80
|
48.10
|
51.80
|
49.81
|
44.15
|
359,600
|
|
|
6/22/2022
|
-1.40 / -2.75%
|
51.00
|
51.10
|
49.40
|
49.50
|
49.78
|
42.19
|
386,000
|
|
|
6/21/2022
|
-2.20 / -4.14%
|
52.10
|
54.40
|
49.60
|
50.90
|
51.85
|
43.39
|
372,500
|
|
|
6/20/2022
|
-0.80 / -1.48%
|
53.90
|
56.00
|
52.30
|
53.10
|
54.07
|
45.26
|
414,000
|
|
|
6/17/2022
|
+2.70 / +5.27%
|
50.80
|
54.30
|
50.80
|
53.90
|
53.10
|
45.94
|
490,900
|
|
|
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
|
|
|