|
Closing price on 8/8/2025
|
|
| Open |
49.75 |
| High |
50.00 |
| Low |
49.00 |
| Volume |
137,200 |
| Split-adjusted Price |
49.70 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
-0.05 / -0.10%
|
49.75
|
50.00
|
49.00
|
49.70
|
49.27
|
49.70
|
137,200
|
|
|
8/7/2025
|
+0.75 / +1.53%
|
48.90
|
50.40
|
48.90
|
49.75
|
49.62
|
49.75
|
175,800
|
|
|
8/6/2025
|
+0.05 / +0.10%
|
48.70
|
49.40
|
48.65
|
49.00
|
48.87
|
49.00
|
310,100
|
|
|
8/5/2025
|
-1.75 / -3.45%
|
50.80
|
51.00
|
48.90
|
48.95
|
49.71
|
48.95
|
473,100
|
|
|
8/4/2025
|
+1.40 / +2.84%
|
49.50
|
51.90
|
49.20
|
50.70
|
50.46
|
50.70
|
302,500
|
|
|
8/1/2025
|
-0.20 / -0.40%
|
50.00
|
50.00
|
48.90
|
49.30
|
49.34
|
49.30
|
250,399
|
|
|
7/31/2025
|
+1.85 / +3.88%
|
47.65
|
50.20
|
47.65
|
49.50
|
49.25
|
49.50
|
663,200
|
|
|
7/30/2025
|
+0.30 / +0.63%
|
47.75
|
48.00
|
47.00
|
47.65
|
47.52
|
47.65
|
203,000
|
|
|
7/29/2025
|
-0.10 / -0.21%
|
47.40
|
47.70
|
46.75
|
47.35
|
47.13
|
47.35
|
283,100
|
|
|
7/28/2025
|
+0.45 / +0.96%
|
47.25
|
47.60
|
46.80
|
47.45
|
47.33
|
47.45
|
182,300
|
|
|
7/25/2025
|
+0.20 / +0.43%
|
46.80
|
47.15
|
46.70
|
47.00
|
46.80
|
47.00
|
672,700
|
|
|
7/24/2025
|
-0.30 / -0.64%
|
47.50
|
47.50
|
46.70
|
46.80
|
46.88
|
46.80
|
372,800
|
|
|
7/23/2025
|
-0.45 / -0.95%
|
47.60
|
47.60
|
47.10
|
47.10
|
47.25
|
47.10
|
336,600
|
|
|
7/22/2025
|
0.00 / 0.00%
|
47.60
|
47.95
|
47.00
|
47.55
|
47.29
|
47.55
|
403,700
|
|
|
7/21/2025
|
+0.20 / +0.42%
|
47.40
|
47.80
|
47.40
|
47.55
|
47.47
|
47.55
|
322,000
|
|
|
7/18/2025
|
-0.20 / -0.42%
|
47.60
|
47.65
|
47.20
|
47.35
|
47.35
|
47.35
|
281,000
|
|
|
7/17/2025
|
-0.45 / -0.94%
|
48.00
|
48.15
|
47.40
|
47.55
|
47.55
|
47.55
|
301,800
|
|
|
7/16/2025
|
-0.20 / -0.41%
|
48.20
|
48.20
|
47.70
|
48.00
|
47.86
|
48.00
|
59,900
|
|
|
7/15/2025
|
-0.15 / -0.31%
|
48.35
|
48.45
|
47.50
|
48.20
|
48.06
|
48.20
|
187,400
|
|
|
7/14/2025
|
-0.65 / -1.33%
|
49.00
|
49.30
|
47.90
|
48.35
|
48.63
|
48.35
|
319,000
|
|
|
7/11/2025
|
+0.80 / +1.66%
|
48.40
|
49.00
|
48.20
|
49.00
|
48.63
|
49.00
|
191,200
|
|
|
7/10/2025
|
+0.45 / +0.94%
|
47.80
|
48.90
|
47.80
|
48.20
|
48.42
|
48.20
|
154,600
|
|
|
7/9/2025
|
-0.25 / -0.52%
|
47.60
|
48.10
|
47.60
|
47.75
|
47.82
|
47.75
|
123,500
|
|
|
7/8/2025
|
+0.45 / +0.95%
|
47.80
|
48.30
|
47.35
|
48.00
|
47.68
|
48.00
|
540,500
|
|
|
7/7/2025
|
-0.25 / -0.52%
|
47.90
|
48.10
|
47.40
|
47.55
|
47.61
|
47.55
|
178,000
|
|
|
7/4/2025
|
-0.20 / -0.42%
|
48.05
|
48.20
|
47.80
|
47.80
|
47.97
|
47.80
|
75,900
|
|
|
7/3/2025
|
-0.60 / -1.23%
|
48.60
|
48.90
|
47.95
|
48.00
|
48.53
|
48.00
|
212,700
|
|
|
7/2/2025
|
+0.60 / +1.25%
|
48.00
|
48.80
|
47.80
|
48.60
|
48.42
|
48.60
|
70,900
|
|
|
7/1/2025
|
+0.05 / +0.10%
|
47.95
|
48.20
|
47.85
|
48.00
|
48.05
|
48.00
|
53,600
|
|
|
6/30/2025
|
+0.40 / +0.84%
|
47.70
|
48.20
|
47.60
|
47.95
|
47.93
|
47.95
|
46,500
|
|
|