Closing price on 1/14/2020
|
|
Open |
35.30 |
High |
35.30 |
Low |
34.00 |
Volume |
5,600 |
Split-adjusted Price |
21.95 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/14/2020
|
0.00 / 0.00%
|
35.30
|
35.30
|
34.00
|
34.00
|
34.26
|
21.95
|
5,600
|
|
1/13/2020
|
-2.40 / -6.59%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.17
|
21.95
|
1,800
|
|
1/10/2020
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
23.49
|
9,253
|
|
1/9/2020
|
+1.40 / +4.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
23.49
|
0
|
|
1/8/2020
|
0.00 / 0.00%
|
38.30
|
38.30
|
35.00
|
35.00
|
36.38
|
22.59
|
11,287
|
|
1/7/2020
|
+2.50 / +7.69%
|
36.90
|
36.90
|
35.00
|
35.00
|
36.58
|
22.59
|
8,100
|
|
1/6/2020
|
-3.30 / -9.22%
|
39.10
|
39.10
|
32.50
|
32.50
|
33.35
|
20.98
|
11,000
|
|
1/3/2020
|
+1.50 / +4.48%
|
36.90
|
36.90
|
35.00
|
35.00
|
35.76
|
22.59
|
3,309
|
|
1/2/2020
|
-5.80 / -14.76%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
21.62
|
8,987
|
|
12/31/2019
|
+3.30 / +9.17%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
25.37
|
6,178
|
|
12/30/2019
|
+1.20 / +3.45%
|
39.30
|
39.30
|
36.00
|
36.00
|
37.65
|
23.24
|
1,000
|
|
12/27/2019
|
-6.10 / -14.91%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
22.46
|
10,187
|
|
12/26/2019
|
+3.00 / +7.92%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
26.40
|
2,739
|
|
12/25/2019
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
24.46
|
11,467
|
|
12/24/2019
|
+3.90 / +11.47%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
24.46
|
6,678
|
|
12/23/2019
|
-5.80 / -14.57%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
21.95
|
18,274
|
|
12/20/2019
|
0.00 / 0.00%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
25.69
|
0
|
|
12/19/2019
|
+0.30 / +0.76%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
25.69
|
8,887
|
|
12/18/2019
|
+4.50 / +12.86%
|
40.10
|
40.10
|
39.50
|
39.50
|
39.80
|
25.50
|
11,160
|
|
12/17/2019
|
-4.00 / -10.26%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
22.59
|
12,987
|
|
12/16/2019
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
25.17
|
6,348
|
|
12/13/2019
|
+5.00 / +14.71%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
25.17
|
17,600
|
|
12/12/2019
|
-5.80 / -14.57%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
21.95
|
100
|
|
12/11/2019
|
+4.80 / +13.71%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
25.69
|
2,739
|
|
12/10/2019
|
-6.80 / -16.27%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
22.59
|
1,000
|
|
12/9/2019
|
+2.30 / +5.82%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
26.53
|
35,840
|
|
12/6/2019
|
+5.00 / +14.49%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
25.07
|
29,166
|
|
12/5/2019
|
-0.90 / -2.54%
|
33.50
|
34.50
|
33.50
|
34.50
|
34.42
|
21.90
|
19,072
|
|
12/4/2019
|
+1.10 / +3.21%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
22.47
|
37,639
|
|
12/3/2019
|
-0.90 / -2.56%
|
33.00
|
34.30
|
33.00
|
34.30
|
33.65
|
21.77
|
8,317
|
|
|