Closing price on 1/20/2021
|
|
Open |
34.60 |
High |
35.40 |
Low |
34.60 |
Volume |
3,400 |
Split-adjusted Price |
26.28 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/20/2021
|
0.00 / 0.00%
|
34.60
|
35.40
|
34.60
|
35.00
|
35.18
|
26.28
|
3,400
|
|
1/19/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
26.28
|
0
|
|
1/18/2021
|
0.00 / 0.00%
|
34.90
|
35.00
|
34.90
|
35.00
|
34.95
|
26.28
|
17,597
|
|
1/15/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
26.28
|
6,497
|
|
1/14/2021
|
+0.40 / +1.16%
|
35.90
|
35.90
|
35.00
|
35.00
|
35.04
|
26.28
|
12,300
|
|
1/13/2021
|
-1.40 / -3.89%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
25.98
|
6,100
|
|
1/12/2021
|
+0.50 / +1.41%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
27.03
|
2,000
|
|
1/11/2021
|
+0.30 / +0.85%
|
35.50
|
35.50
|
35.40
|
35.40
|
35.45
|
26.58
|
1,000
|
|
1/8/2021
|
+0.20 / +0.57%
|
35.50
|
35.50
|
35.40
|
35.40
|
35.45
|
26.28
|
200
|
|
1/7/2021
|
-0.30 / -0.85%
|
34.80
|
35.50
|
34.80
|
35.10
|
35.22
|
26.06
|
4,300
|
|
1/6/2021
|
0.00 / 0.00%
|
34.80
|
35.50
|
34.80
|
35.50
|
35.38
|
26.35
|
600
|
|
1/5/2021
|
-0.20 / -0.57%
|
35.80
|
35.80
|
35.10
|
35.10
|
35.45
|
26.06
|
200
|
|
1/4/2021
|
+1.00 / +2.90%
|
35.00
|
35.50
|
35.00
|
35.50
|
35.25
|
26.35
|
10,400
|
|
12/31/2020
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.50
|
35.00
|
34.52
|
25.98
|
17,100
|
|
12/30/2020
|
+0.30 / +0.86%
|
34.90
|
35.00
|
34.80
|
35.00
|
34.95
|
25.98
|
7,400
|
|
12/29/2020
|
0.00 / 0.00%
|
34.60
|
35.00
|
34.50
|
34.60
|
34.74
|
25.69
|
28,500
|
|
12/28/2020
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
25.69
|
2,200
|
|
12/25/2020
|
0.00 / 0.00%
|
34.60
|
34.90
|
34.60
|
34.60
|
34.61
|
25.69
|
2,600
|
|
12/24/2020
|
-0.40 / -1.14%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
25.69
|
2,100
|
|
12/23/2020
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
25.98
|
1,900
|
|
12/22/2020
|
+0.10 / +0.29%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
25.98
|
10,100
|
|
12/21/2020
|
-0.10 / -0.29%
|
35.00
|
35.00
|
34.90
|
34.90
|
34.94
|
25.91
|
14,845
|
|
12/18/2020
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
25.98
|
11,839
|
|
12/17/2020
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
25.98
|
1,000
|
|
12/16/2020
|
-0.20 / -0.57%
|
35.20
|
35.20
|
35.00
|
35.00
|
35.00
|
25.98
|
2,100
|
|
12/15/2020
|
+0.10 / +0.28%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
26.13
|
9,200
|
|
12/14/2020
|
-0.10 / -0.28%
|
35.20
|
35.20
|
35.10
|
35.10
|
35.10
|
26.06
|
10,710
|
|
12/11/2020
|
+0.10 / +0.28%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
26.13
|
100
|
|
12/10/2020
|
-0.20 / -0.57%
|
35.20
|
35.20
|
35.00
|
35.00
|
35.06
|
25.98
|
1,600
|
|
12/9/2020
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.20
|
35.20
|
35.21
|
26.13
|
3,500
|
|
|