Closing price on 10/29/2021
|
|
Open |
34.50 |
High |
35.70 |
Low |
34.50 |
Volume |
26,000 |
Split-adjusted Price |
27.43 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2021
|
+1.20 / +3.48%
|
34.50
|
35.70
|
34.50
|
35.70
|
35.40
|
27.43
|
26,000
|
|
10/28/2021
|
-0.10 / -0.29%
|
34.60
|
34.60
|
34.50
|
34.50
|
34.50
|
26.51
|
5,100
|
|
10/27/2021
|
-0.80 / -2.27%
|
34.70
|
35.00
|
34.50
|
34.50
|
34.60
|
26.51
|
30,700
|
|
10/26/2021
|
-0.30 / -0.84%
|
35.00
|
35.50
|
34.50
|
35.50
|
35.30
|
27.28
|
13,700
|
|
10/25/2021
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.00
|
35.00
|
35.80
|
26.89
|
18,000
|
|
10/22/2021
|
+1.40 / +4.17%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
26.89
|
10,000
|
|
10/21/2021
|
0.00 / 0.00%
|
35.00
|
35.10
|
31.00
|
35.10
|
33.60
|
26.97
|
13,300
|
|
10/20/2021
|
+0.10 / +0.29%
|
35.00
|
35.10
|
35.00
|
35.10
|
35.10
|
26.97
|
7,000
|
|
10/19/2021
|
+0.20 / +0.57%
|
35.00
|
35.10
|
35.00
|
35.10
|
35.00
|
26.97
|
8,900
|
|
10/18/2021
|
0.00 / 0.00%
|
34.90
|
35.50
|
34.50
|
35.00
|
34.90
|
26.89
|
8,800
|
|
10/15/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
26.89
|
11,000
|
|
10/14/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
26.89
|
0
|
|
10/13/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
26.89
|
10,100
|
|
10/12/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
26.89
|
1,700
|
|
10/11/2021
|
0.00 / 0.00%
|
34.50
|
35.00
|
34.50
|
35.00
|
35.00
|
26.89
|
5,500
|
|
10/8/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
26.89
|
0
|
|
10/7/2021
|
+0.50 / +1.45%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
26.89
|
13,400
|
|
10/6/2021
|
-1.50 / -4.17%
|
34.50
|
34.60
|
34.50
|
34.50
|
34.50
|
26.51
|
1,200
|
|
10/5/2021
|
+4.00 / +12.50%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
27.66
|
100
|
|
10/4/2021
|
-2.50 / -7.25%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.59
|
1,000
|
|
10/1/2021
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
26.51
|
1,000
|
|
9/30/2021
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
26.51
|
300
|
|
9/29/2021
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
26.51
|
0
|
|
9/28/2021
|
+0.20 / +0.58%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
26.51
|
4,400
|
|
9/27/2021
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
26.35
|
0
|
|
9/24/2021
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
26.35
|
0
|
|
9/23/2021
|
-0.30 / -0.87%
|
34.50
|
34.50
|
34.20
|
34.20
|
34.30
|
26.28
|
1,900
|
|
9/22/2021
|
-0.40 / -1.15%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
26.51
|
9,000
|
|
9/21/2021
|
+0.30 / +0.87%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
26.82
|
100
|
|
9/20/2021
|
+0.10 / +0.29%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
26.59
|
2,000
|
|
|