|
Closing price on 8/19/2022
|
|
| Open |
47.65 |
| High |
48.20 |
| Low |
47.55 |
| Volume |
135,000 |
| Split-adjusted Price |
40.87 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2022
|
-0.05 / -0.10%
|
47.65
|
48.20
|
47.55
|
47.95
|
47.98
|
40.87
|
135,000
|
|
|
8/18/2022
|
-0.35 / -0.72%
|
48.20
|
48.30
|
47.85
|
48.00
|
47.98
|
40.92
|
191,900
|
|
|
8/17/2022
|
-0.40 / -0.82%
|
48.75
|
48.85
|
48.35
|
48.35
|
48.53
|
41.21
|
166,400
|
|
|
8/16/2022
|
-0.05 / -0.10%
|
48.80
|
49.10
|
48.50
|
48.75
|
48.81
|
41.55
|
129,100
|
|
|
8/15/2022
|
0.00 / 0.00%
|
48.80
|
49.15
|
48.70
|
48.80
|
48.84
|
41.60
|
169,600
|
|
|
8/12/2022
|
-0.20 / -0.41%
|
49.00
|
49.10
|
48.65
|
48.80
|
48.83
|
41.60
|
111,500
|
|
|
8/11/2022
|
-0.45 / -0.91%
|
49.65
|
49.80
|
49.00
|
49.00
|
49.25
|
41.77
|
292,400
|
|
|
8/10/2022
|
+0.40 / +0.82%
|
49.50
|
49.70
|
49.00
|
49.45
|
49.44
|
42.15
|
203,100
|
|
|
8/9/2022
|
+0.10 / +0.20%
|
48.95
|
49.60
|
48.50
|
49.05
|
49.12
|
41.81
|
233,500
|
|
|
8/8/2022
|
-0.45 / -0.91%
|
49.40
|
49.95
|
48.50
|
48.95
|
49.21
|
41.73
|
151,000
|
|
|
8/5/2022
|
+0.60 / +1.23%
|
48.80
|
49.80
|
48.40
|
49.40
|
49.17
|
42.11
|
309,700
|
|
|
8/4/2022
|
-0.15 / -0.31%
|
49.20
|
49.20
|
48.00
|
48.80
|
48.68
|
41.60
|
224,400
|
|
|
8/3/2022
|
+0.65 / +1.35%
|
48.50
|
49.20
|
48.35
|
48.95
|
48.83
|
41.73
|
282,800
|
|
|
8/2/2022
|
+0.65 / +1.36%
|
47.65
|
48.65
|
47.60
|
48.30
|
48.24
|
41.17
|
200,900
|
|
|
8/1/2022
|
-0.05 / -0.10%
|
47.50
|
48.30
|
47.25
|
47.65
|
47.56
|
40.62
|
289,000
|
|
|
7/29/2022
|
-0.60 / -1.24%
|
48.15
|
48.45
|
47.70
|
47.70
|
48.08
|
40.66
|
130,100
|
|
|
7/28/2022
|
+0.60 / +1.26%
|
48.00
|
48.40
|
48.00
|
48.30
|
48.30
|
41.17
|
143,200
|
|
|
7/27/2022
|
+0.50 / +1.06%
|
47.00
|
48.15
|
46.90
|
47.70
|
47.57
|
40.66
|
200,100
|
|
|
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
|
|
|