|
Closing price on 9/17/2021
|
|
| Open |
40.90 |
| High |
40.90 |
| Low |
40.15 |
| Volume |
281,200 |
| Split-adjusted Price |
33.30 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2021
|
-0.25 / -0.62%
|
40.90
|
40.90
|
40.15
|
40.15
|
40.34
|
33.30
|
281,200
|
|
|
9/16/2021
|
+0.50 / +1.25%
|
40.30
|
41.00
|
39.90
|
40.40
|
40.57
|
33.51
|
262,500
|
|
|
9/15/2021
|
+0.50 / +1.27%
|
39.40
|
39.90
|
38.70
|
39.90
|
39.13
|
33.10
|
387,500
|
|
|
9/14/2021
|
-0.80 / -1.99%
|
39.85
|
40.30
|
39.40
|
39.40
|
39.78
|
32.68
|
444,000
|
|
|
9/13/2021
|
-0.95 / -2.31%
|
41.30
|
41.70
|
40.20
|
40.20
|
40.78
|
33.34
|
446,000
|
|
|
9/10/2021
|
-0.35 / -0.84%
|
41.50
|
41.90
|
41.10
|
41.15
|
41.43
|
34.13
|
181,700
|
|
|
9/9/2021
|
+0.85 / +2.09%
|
40.65
|
41.90
|
40.40
|
41.50
|
41.13
|
34.42
|
390,800
|
|
|
9/8/2021
|
-0.05 / -0.12%
|
40.30
|
41.10
|
40.30
|
40.65
|
40.68
|
33.72
|
254,800
|
|
|
9/7/2021
|
-1.05 / -2.51%
|
41.80
|
41.90
|
40.70
|
40.70
|
41.22
|
33.76
|
405,700
|
|
|
9/6/2021
|
+0.85 / +2.08%
|
40.90
|
42.10
|
40.60
|
41.75
|
41.83
|
34.63
|
685,500
|
|
|
9/1/2021
|
+0.25 / +0.62%
|
40.60
|
41.50
|
40.20
|
40.90
|
40.80
|
33.93
|
556,300
|
|
|
8/31/2021
|
-0.85 / -2.05%
|
41.30
|
41.30
|
40.50
|
40.65
|
40.80
|
33.72
|
527,100
|
|
|
8/30/2021
|
+0.40 / +0.97%
|
41.10
|
42.20
|
40.55
|
41.50
|
41.09
|
34.42
|
659,900
|
|
|
8/27/2021
|
+0.90 / +2.24%
|
40.20
|
42.00
|
39.70
|
41.10
|
40.99
|
34.09
|
690,300
|
|
|
8/26/2021
|
+2.60 / +6.91%
|
37.85
|
40.20
|
37.10
|
40.20
|
39.21
|
33.34
|
2,131,200
|
|
|
8/25/2021
|
-0.20 / -0.53%
|
37.60
|
37.80
|
37.00
|
37.60
|
37.26
|
31.19
|
405,200
|
|
|
8/24/2021
|
-0.30 / -0.79%
|
38.20
|
38.20
|
37.25
|
37.80
|
37.68
|
31.35
|
457,300
|
|
|
8/23/2021
|
+0.60 / +1.60%
|
37.00
|
38.20
|
37.00
|
38.10
|
37.91
|
31.60
|
630,100
|
|
|
8/20/2021
|
-0.90 / -2.34%
|
38.50
|
38.80
|
37.30
|
37.50
|
38.26
|
31.11
|
730,500
|
|
|
8/19/2021
|
+0.60 / +1.59%
|
37.50
|
38.55
|
37.50
|
38.40
|
37.99
|
31.85
|
718,600
|
|
|
8/18/2021
|
+0.10 / +0.27%
|
37.80
|
38.60
|
37.40
|
37.80
|
37.80
|
31.35
|
411,500
|
|
|
8/17/2021
|
-0.80 / -2.08%
|
38.50
|
38.80
|
37.60
|
37.70
|
38.00
|
31.27
|
396,300
|
|
|
8/16/2021
|
+1.15 / +3.08%
|
37.30
|
38.55
|
37.30
|
38.50
|
38.13
|
31.93
|
805,900
|
|
|
8/13/2021
|
-0.20 / -0.53%
|
37.00
|
37.55
|
37.00
|
37.35
|
37.30
|
30.98
|
637,300
|
|
|
8/12/2021
|
-0.75 / -1.96%
|
38.30
|
38.30
|
37.00
|
37.55
|
37.61
|
31.15
|
764,400
|
|
|
8/11/2021
|
-0.40 / -1.03%
|
39.20
|
39.30
|
38.30
|
38.30
|
38.82
|
31.77
|
811,300
|
|
|
8/10/2021
|
+0.35 / +0.91%
|
38.35
|
39.30
|
38.25
|
38.70
|
38.65
|
32.10
|
880,900
|
|
|
8/9/2021
|
+0.10 / +0.26%
|
38.10
|
38.75
|
38.00
|
38.35
|
38.33
|
31.81
|
693,800
|
|
|
8/6/2021
|
-1.15 / -2.92%
|
39.60
|
39.60
|
38.25
|
38.25
|
38.95
|
31.73
|
611,400
|
|
|
8/5/2021
|
+0.90 / +2.34%
|
38.00
|
40.70
|
37.80
|
39.40
|
38.74
|
32.68
|
1,516,000
|
|
|