|
Closing price on 7/9/2021
|
|
| Open |
33.40 |
| High |
35.00 |
| Low |
33.30 |
| Volume |
345,600 |
| Split-adjusted Price |
28.49 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2021
|
+0.55 / +1.63%
|
33.40
|
35.00
|
33.30
|
34.35
|
34.19
|
28.49
|
345,600
|
|
|
7/8/2021
|
-0.40 / -1.17%
|
34.20
|
34.20
|
33.35
|
33.80
|
33.76
|
28.04
|
87,000
|
|
|
7/7/2021
|
+0.10 / +0.29%
|
34.10
|
34.20
|
32.20
|
34.20
|
33.55
|
28.37
|
118,100
|
|
|
7/6/2021
|
+0.25 / +0.74%
|
33.30
|
35.20
|
33.30
|
34.10
|
34.41
|
28.28
|
432,400
|
|
|
7/5/2021
|
+0.05 / +0.15%
|
33.90
|
33.90
|
32.60
|
33.85
|
33.32
|
28.08
|
294,700
|
|
|
7/2/2021
|
-1.20 / -3.43%
|
34.80
|
34.90
|
33.80
|
33.80
|
34.19
|
28.04
|
513,400
|
|
|
7/1/2021
|
-0.35 / -0.99%
|
35.35
|
35.40
|
34.45
|
35.00
|
34.90
|
29.03
|
556,800
|
|
|
6/30/2021
|
0.00 / 0.00%
|
35.50
|
35.55
|
35.10
|
35.35
|
35.29
|
29.32
|
48,800
|
|
|
6/29/2021
|
-0.15 / -0.42%
|
35.40
|
35.60
|
35.20
|
35.35
|
35.46
|
29.32
|
324,000
|
|
|
6/28/2021
|
+0.15 / +0.42%
|
35.25
|
35.60
|
34.80
|
35.50
|
35.39
|
29.45
|
435,000
|
|
|
6/25/2021
|
0.00 / 0.00%
|
34.90
|
35.55
|
34.90
|
35.35
|
35.41
|
29.32
|
271,300
|
|
|
6/24/2021
|
+0.25 / +0.71%
|
34.80
|
35.85
|
34.80
|
35.35
|
35.31
|
29.32
|
373,900
|
|
|
6/23/2021
|
-0.50 / -1.40%
|
35.60
|
35.60
|
34.80
|
35.10
|
35.05
|
29.11
|
523,200
|
|
|
6/22/2021
|
+0.15 / +0.42%
|
36.00
|
36.00
|
35.25
|
35.60
|
35.67
|
29.53
|
389,300
|
|
|
6/21/2021
|
-0.50 / -1.39%
|
35.95
|
35.95
|
35.20
|
35.45
|
35.68
|
29.40
|
806,500
|
|
|
6/18/2021
|
+0.05 / +0.14%
|
35.55
|
36.10
|
35.55
|
35.95
|
35.88
|
29.82
|
557,100
|
|
|
6/17/2021
|
+0.10 / +0.28%
|
35.60
|
35.90
|
34.80
|
35.90
|
35.68
|
29.78
|
640,600
|
|
|
6/16/2021
|
+0.10 / +0.28%
|
35.10
|
36.50
|
34.80
|
35.80
|
35.50
|
29.69
|
605,400
|
|
|
6/15/2021
|
+1.35 / +3.93%
|
34.50
|
36.10
|
34.50
|
35.70
|
35.42
|
29.61
|
1,029,100
|
|
|
6/14/2021
|
+0.85 / +2.54%
|
33.50
|
34.35
|
33.35
|
34.35
|
33.82
|
28.49
|
682,200
|
|
|
6/11/2021
|
+0.30 / +0.90%
|
33.20
|
34.20
|
33.20
|
33.50
|
33.58
|
27.79
|
248,800
|
|
|
6/10/2021
|
-0.65 / -1.92%
|
33.90
|
33.95
|
33.20
|
33.20
|
33.43
|
27.54
|
621,600
|
|
|
6/9/2021
|
+1.50 / +4.64%
|
32.20
|
34.00
|
31.85
|
33.85
|
33.06
|
28.08
|
1,178,500
|
|
|
6/8/2021
|
+0.45 / +1.41%
|
32.00
|
32.80
|
31.80
|
32.35
|
32.38
|
26.83
|
536,800
|
|
|
6/7/2021
|
+0.05 / +0.16%
|
31.85
|
32.00
|
31.30
|
31.90
|
31.65
|
26.46
|
593,100
|
|
|
6/4/2021
|
-0.30 / -0.93%
|
31.80
|
32.40
|
31.60
|
31.85
|
31.90
|
26.42
|
408,900
|
|
|
6/3/2021
|
0.00 / 0.00%
|
32.45
|
32.45
|
31.35
|
32.15
|
32.15
|
26.67
|
504,900
|
|
|
6/2/2021
|
+1.25 / +4.05%
|
30.90
|
32.15
|
30.70
|
32.15
|
31.57
|
26.67
|
2,248,800
|
|
|
6/1/2021
|
+0.95 / +3.17%
|
30.00
|
31.10
|
29.95
|
30.90
|
30.62
|
25.63
|
937,500
|
|
|
5/31/2021
|
0.00 / 0.00%
|
29.90
|
30.05
|
29.35
|
29.95
|
29.76
|
24.84
|
437,300
|
|
|