Closing price on 1/21/2019
|
|
Open |
28.30 |
High |
31.50 |
Low |
28.30 |
Volume |
200 |
Split-adjusted Price |
15.59 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/21/2019
|
+0.40 / +1.29%
|
28.30
|
31.50
|
28.30
|
31.50
|
29.90
|
15.59
|
200
|
|
1/18/2019
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
15.39
|
10,000
|
|
1/17/2019
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
15.39
|
33,000
|
|
1/16/2019
|
+0.10 / +0.32%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
15.39
|
0
|
|
1/15/2019
|
0.00 / 0.00%
|
31.00
|
31.50
|
31.00
|
31.00
|
31.09
|
15.34
|
1,100
|
|
1/14/2019
|
+0.50 / +1.64%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
15.34
|
400
|
|
1/11/2019
|
+0.90 / +3.04%
|
30.50
|
30.50
|
30.40
|
30.50
|
30.46
|
15.09
|
5,000
|
|
1/10/2019
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
14.65
|
0
|
|
1/9/2019
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
14.65
|
11,000
|
|
1/8/2019
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
14.65
|
0
|
|
1/7/2019
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
14.65
|
0
|
|
1/4/2019
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
14.65
|
27,343
|
|
1/3/2019
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
14.65
|
0
|
|
1/2/2019
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
14.65
|
2,000
|
|
12/28/2018
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
14.65
|
9,000
|
|
12/27/2018
|
-1.00 / -3.27%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
14.65
|
0
|
|
12/26/2018
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
14.65
|
0
|
|
12/25/2018
|
+0.10 / +0.33%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
14.65
|
39,000
|
|
12/24/2018
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
14.60
|
44,100
|
|
12/21/2018
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
14.60
|
173,600
|
|
12/20/2018
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
14.60
|
69,800
|
|
12/19/2018
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
14.60
|
46,217
|
|
12/18/2018
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
14.60
|
59,000
|
|
12/17/2018
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
14.60
|
15,000
|
|
12/14/2018
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.50
|
30.50
|
30.50
|
14.60
|
4,300
|
|
12/13/2018
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
14.60
|
5,000
|
|
12/12/2018
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
14.60
|
13,100
|
|
12/11/2018
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
14.60
|
100
|
|
12/10/2018
|
-0.10 / -0.33%
|
30.60
|
30.60
|
30.50
|
30.50
|
30.52
|
14.60
|
23,000
|
|
12/7/2018
|
+0.30 / +0.99%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
14.65
|
19,500
|
|
|