Closing price on 2/18/2022
|
|
Open |
34.20 |
High |
34.20 |
Low |
34.20 |
Volume |
400 |
Split-adjusted Price |
26.82 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/18/2022
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
26.82
|
400
|
|
2/17/2022
|
+0.50 / +1.47%
|
34.00
|
34.50
|
34.00
|
34.50
|
34.20
|
27.05
|
9,100
|
|
2/16/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.66
|
11,747
|
|
2/15/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.66
|
0
|
|
2/14/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.66
|
1,200
|
|
2/11/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.66
|
0
|
|
2/10/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.66
|
2,200
|
|
2/9/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.66
|
100
|
|
2/8/2022
|
-0.20 / -0.58%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.66
|
1,200
|
|
2/7/2022
|
-0.10 / -0.29%
|
34.00
|
34.30
|
34.00
|
34.30
|
34.20
|
26.89
|
2,500
|
|
1/28/2022
|
0.00 / 0.00%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
26.97
|
0
|
|
1/27/2022
|
+0.70 / +2.07%
|
34.40
|
34.50
|
34.40
|
34.50
|
34.40
|
27.05
|
1,000
|
|
1/26/2022
|
+0.70 / +2.11%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
26.50
|
200
|
|
1/25/2022
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
25.95
|
0
|
|
1/24/2022
|
-1.10 / -3.22%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
25.95
|
1,000
|
|
1/21/2022
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
26.82
|
0
|
|
1/20/2022
|
-0.60 / -1.72%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
26.82
|
100
|
|
1/19/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
27.29
|
0
|
|
1/18/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
27.29
|
0
|
|
1/17/2022
|
+1.10 / +3.26%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
27.29
|
100
|
|
1/14/2022
|
-0.30 / -0.88%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
26.42
|
500
|
|
1/13/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.66
|
0
|
|
1/12/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.66
|
0
|
|
1/11/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.66
|
500
|
|
1/10/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.66
|
1,900
|
|
1/7/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.66
|
4,000
|
|
1/6/2022
|
-0.10 / -0.29%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.66
|
5,500
|
|
1/5/2022
|
0.00 / 0.00%
|
34.10
|
34.50
|
34.00
|
34.50
|
34.10
|
27.05
|
10,484
|
|
1/4/2022
|
-0.20 / -0.58%
|
34.70
|
34.70
|
34.00
|
34.00
|
34.50
|
26.66
|
11,700
|
|
12/31/2021
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
26.82
|
0
|
|
|