|
Closing price on 12/22/2017
|
|
| Open |
32.90 |
| High |
33.00 |
| Low |
32.80 |
| Volume |
5,200 |
| Split-adjusted Price |
14.84 |
|
|
BWS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2017
|
-0.10 / -0.30%
|
32.90
|
33.00
|
32.80
|
32.80
|
32.88
|
14.84
|
5,200
|
|
|
12/21/2017
|
+0.10 / +0.30%
|
32.90
|
32.90
|
32.80
|
32.90
|
32.81
|
14.88
|
8,544
|
|
|
12/20/2017
|
+0.20 / +0.61%
|
32.90
|
32.90
|
32.80
|
32.80
|
32.87
|
14.84
|
7,552
|
|
|
12/19/2017
|
0.00 / 0.00%
|
32.50
|
32.60
|
32.50
|
32.60
|
32.58
|
14.75
|
7,300
|
|
|
12/18/2017
|
+0.10 / +0.31%
|
32.40
|
33.00
|
32.40
|
32.60
|
32.55
|
14.75
|
2,554
|
|
|
12/15/2017
|
+1.30 / +4.06%
|
31.90
|
33.30
|
31.90
|
33.30
|
32.46
|
15.06
|
5,800
|
|
|
12/14/2017
|
+0.10 / +0.31%
|
31.80
|
32.00
|
31.80
|
32.00
|
31.85
|
14.47
|
7,500
|
|
|
12/13/2017
|
0.00 / 0.00%
|
31.80
|
31.90
|
31.80
|
31.90
|
31.83
|
14.43
|
9,265
|
|
|
12/12/2017
|
-0.60 / -1.85%
|
31.90
|
31.90
|
31.80
|
31.90
|
31.85
|
14.43
|
4,845
|
|
|
12/11/2017
|
+0.20 / +0.62%
|
32.30
|
32.50
|
31.80
|
32.50
|
32.09
|
14.70
|
18,187
|
|
|
12/8/2017
|
-0.70 / -2.14%
|
32.70
|
32.70
|
32.00
|
32.00
|
32.35
|
14.47
|
7,975
|
|
|
12/7/2017
|
-2.30 / -6.57%
|
32.50
|
32.70
|
31.80
|
32.70
|
32.06
|
14.79
|
8,782
|
|
|
12/6/2017
|
+3.30 / +10.41%
|
36.40
|
36.40
|
31.70
|
35.00
|
32.29
|
15.83
|
32,100
|
|
|
12/5/2017
|
+4.10 / +14.86%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
14.34
|
19,363
|
|
|
12/4/2017
|
+3.60 / +15.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
12.48
|
110
|
|
|
12/1/2017
|
+3.10 / +14.83%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.86
|
9,645
|
|
|
11/30/2017
|
+2.70 / +14.84%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
9.45
|
100
|
|
|
11/29/2017
|
+2.30 / +14.47%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
8.23
|
360,306
|
|
|
11/28/2017
|
+4.50 / +39.47%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.19
|
500
|
|
|