|
Closing price on 8/9/2023
|
|
| Open |
46.20 |
| High |
47.60 |
| Low |
45.90 |
| Volume |
319,400 |
| Split-adjusted Price |
41.67 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2023
|
+1.50 / +3.26%
|
46.20
|
47.60
|
45.90
|
47.50
|
46.93
|
41.67
|
319,400
|
|
|
8/8/2023
|
-0.30 / -0.65%
|
46.40
|
46.40
|
45.70
|
46.00
|
45.97
|
40.35
|
350,100
|
|
|
8/7/2023
|
+0.10 / +0.22%
|
46.25
|
46.30
|
45.85
|
46.30
|
46.16
|
40.61
|
115,000
|
|
|
8/4/2023
|
+0.05 / +0.11%
|
46.35
|
46.35
|
45.60
|
46.20
|
45.91
|
40.53
|
166,000
|
|
|
8/3/2023
|
+0.60 / +1.32%
|
45.90
|
46.45
|
45.60
|
46.15
|
46.13
|
40.48
|
221,700
|
|
|
8/2/2023
|
-0.45 / -0.98%
|
46.00
|
46.10
|
45.55
|
45.55
|
45.76
|
39.96
|
276,900
|
|
|
8/1/2023
|
+0.20 / +0.44%
|
45.80
|
46.60
|
45.65
|
46.00
|
46.04
|
40.35
|
499,900
|
|
|
7/31/2023
|
-0.25 / -0.54%
|
46.00
|
46.35
|
45.75
|
45.80
|
46.01
|
40.18
|
248,500
|
|
|
7/28/2023
|
-0.40 / -0.86%
|
46.00
|
46.50
|
46.00
|
46.05
|
46.29
|
40.39
|
150,000
|
|
|
7/27/2023
|
+0.60 / +1.31%
|
45.85
|
46.65
|
45.85
|
46.45
|
46.14
|
40.75
|
165,700
|
|
|
7/26/2023
|
-0.15 / -0.33%
|
46.00
|
46.20
|
45.75
|
45.85
|
45.95
|
40.22
|
113,400
|
|
|
7/25/2023
|
0.00 / 0.00%
|
46.00
|
46.20
|
45.80
|
46.00
|
45.97
|
40.35
|
144,200
|
|
|
7/24/2023
|
0.00 / 0.00%
|
46.50
|
46.60
|
45.80
|
46.00
|
46.13
|
40.35
|
285,600
|
|
|
7/21/2023
|
+0.50 / +1.10%
|
45.50
|
46.50
|
45.10
|
46.00
|
45.80
|
40.35
|
226,000
|
|
|
7/20/2023
|
-0.10 / -0.22%
|
45.50
|
46.10
|
45.50
|
45.50
|
45.80
|
39.91
|
134,000
|
|
|
7/19/2023
|
-0.70 / -1.51%
|
46.30
|
46.30
|
45.60
|
45.60
|
45.88
|
40.00
|
184,000
|
|
|
7/18/2023
|
+1.30 / +2.89%
|
45.40
|
46.40
|
45.40
|
46.30
|
45.88
|
40.61
|
244,200
|
|
|
7/17/2023
|
+0.10 / +0.22%
|
44.95
|
45.10
|
44.65
|
45.00
|
44.85
|
39.47
|
231,800
|
|
|
7/14/2023
|
+0.15 / +0.34%
|
44.80
|
45.25
|
44.75
|
44.90
|
44.96
|
39.39
|
73,000
|
|
|
7/13/2023
|
+0.15 / +0.34%
|
44.60
|
45.00
|
44.50
|
44.75
|
44.91
|
39.25
|
135,900
|
|
|
7/12/2023
|
-0.55 / -1.22%
|
45.15
|
45.20
|
44.25
|
44.60
|
44.79
|
39.12
|
161,900
|
|
|
7/11/2023
|
+1.35 / +3.08%
|
44.20
|
45.50
|
44.20
|
45.15
|
44.75
|
39.61
|
200,700
|
|
|
7/10/2023
|
+0.30 / +0.69%
|
43.50
|
44.30
|
43.40
|
43.80
|
43.71
|
38.42
|
186,900
|
|
|
7/7/2023
|
0.00 / 0.00%
|
43.45
|
43.75
|
43.30
|
43.50
|
43.40
|
38.16
|
60,500
|
|
|
7/6/2023
|
-0.35 / -0.80%
|
43.90
|
44.00
|
43.50
|
43.50
|
43.72
|
38.16
|
43,300
|
|
|
7/5/2023
|
-0.05 / -0.11%
|
43.90
|
44.20
|
43.85
|
43.85
|
43.94
|
38.46
|
53,200
|
|
|
7/4/2023
|
+0.15 / +0.34%
|
43.75
|
44.05
|
43.75
|
43.90
|
43.84
|
38.51
|
66,500
|
|
|
7/3/2023
|
-0.25 / -0.57%
|
44.00
|
44.20
|
43.75
|
43.75
|
43.96
|
38.38
|
68,300
|
|
|
6/30/2023
|
+0.05 / +0.11%
|
43.95
|
44.20
|
43.90
|
44.00
|
44.00
|
38.60
|
45,300
|
|
|
6/29/2023
|
-0.25 / -0.57%
|
44.50
|
44.50
|
43.90
|
43.95
|
44.19
|
38.55
|
51,100
|
|
|