|
Closing price on 9/8/2022
|
|
| Open |
48.45 |
| High |
48.60 |
| Low |
48.00 |
| Volume |
216,700 |
| Split-adjusted Price |
41.17 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2022
|
-0.15 / -0.31%
|
48.45
|
48.60
|
48.00
|
48.30
|
48.25
|
41.17
|
216,700
|
|
|
9/7/2022
|
-1.15 / -2.32%
|
49.30
|
49.60
|
48.45
|
48.45
|
48.95
|
41.30
|
255,800
|
|
|
9/6/2022
|
-0.35 / -0.70%
|
50.00
|
50.70
|
49.40
|
49.60
|
50.00
|
42.28
|
271,600
|
|
|
9/5/2022
|
-0.35 / -0.70%
|
50.00
|
50.50
|
49.75
|
49.95
|
50.02
|
42.58
|
123,500
|
|
|
8/31/2022
|
+0.20 / +0.40%
|
50.00
|
50.90
|
50.00
|
50.30
|
50.58
|
42.88
|
222,700
|
|
|
8/30/2022
|
+1.10 / +2.24%
|
49.40
|
51.30
|
49.00
|
50.10
|
50.29
|
42.71
|
457,000
|
|
|
8/29/2022
|
-1.50 / -2.97%
|
49.50
|
50.10
|
48.60
|
49.00
|
49.07
|
41.77
|
341,800
|
|
|
8/26/2022
|
-0.50 / -0.98%
|
50.50
|
51.00
|
50.10
|
50.50
|
50.54
|
43.05
|
179,200
|
|
|
8/25/2022
|
+3.00 / +6.25%
|
48.25
|
51.00
|
48.20
|
51.00
|
49.75
|
43.47
|
1,017,100
|
|
|
8/24/2022
|
-0.20 / -0.41%
|
48.65
|
48.65
|
47.80
|
48.00
|
48.01
|
40.92
|
258,300
|
|
|
8/23/2022
|
+0.35 / +0.73%
|
47.80
|
48.50
|
47.50
|
48.20
|
47.82
|
41.09
|
110,600
|
|
|
8/22/2022
|
-0.10 / -0.21%
|
47.95
|
48.35
|
47.30
|
47.85
|
47.81
|
40.79
|
162,300
|
|
|
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
|
|
|