Closing price on 12/4/2019
|
|
Open |
35.40 |
High |
35.40 |
Low |
35.40 |
Volume |
37,639 |
Split-adjusted Price |
22.47 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/2/2019
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
22.34
|
14,183
|
|
11/29/2019
|
+0.70 / +2.03%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
22.34
|
15,234
|
|
11/28/2019
|
+0.50 / +1.47%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
21.90
|
27,481
|
|
11/27/2019
|
-1.40 / -3.95%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
21.58
|
13,796
|
|
11/26/2019
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
22.47
|
0
|
|
11/25/2019
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
22.47
|
25,096
|
|
11/22/2019
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
22.47
|
24,140
|
|
11/21/2019
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
22.47
|
400
|
|
11/20/2019
|
-0.20 / -0.56%
|
33.90
|
35.40
|
33.90
|
35.40
|
34.76
|
22.47
|
51,029
|
|
11/19/2019
|
-0.10 / -0.28%
|
33.10
|
35.60
|
33.00
|
35.60
|
34.53
|
22.59
|
10,478
|
|
11/18/2019
|
+0.70 / +2.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
22.66
|
10,500
|
|
11/15/2019
|
-0.10 / -0.30%
|
32.10
|
35.90
|
32.10
|
33.20
|
35.04
|
21.07
|
1,200
|
|
11/14/2019
|
-5.40 / -13.95%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
21.13
|
200
|
|
11/13/2019
|
+4.90 / +14.50%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
24.56
|
1,800
|
|
11/12/2019
|
+0.30 / +0.90%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
21.45
|
800
|
|
11/11/2019
|
-1.90 / -5.37%
|
39.80
|
39.80
|
33.50
|
33.50
|
38.79
|
21.26
|
1,100
|
|
11/8/2019
|
+0.10 / +0.28%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
22.47
|
14,600
|
|
11/7/2019
|
+2.10 / +6.33%
|
33.00
|
35.30
|
33.00
|
35.30
|
34.31
|
22.40
|
13,400
|
|
11/6/2019
|
-2.70 / -7.52%
|
35.90
|
35.90
|
33.20
|
33.20
|
33.74
|
21.07
|
1,500
|
|
11/5/2019
|
+0.40 / +1.13%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
22.78
|
600
|
|
11/4/2019
|
+3.40 / +10.59%
|
32.10
|
35.50
|
32.10
|
35.50
|
34.65
|
22.53
|
2,400
|
|
11/1/2019
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
20.37
|
4,000
|
|
10/31/2019
|
-1.00 / -3.02%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
20.37
|
300
|
|
10/30/2019
|
-1.30 / -3.78%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
21.01
|
26,569
|
|
10/29/2019
|
-2.50 / -6.78%
|
34.10
|
34.40
|
34.00
|
34.40
|
34.16
|
21.83
|
8,200
|
|
10/28/2019
|
+0.70 / +1.93%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
23.42
|
12,300
|
|
10/25/2019
|
-2.30 / -6.22%
|
37.70
|
37.70
|
34.70
|
34.70
|
36.20
|
22.02
|
600
|
|
10/24/2019
|
+0.90 / +2.49%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
23.48
|
500
|
|
|