Closing price on 3/16/2021
|
|
Open |
35.00 |
High |
35.00 |
Low |
35.00 |
Volume |
18,900 |
Split-adjusted Price |
26.28 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/16/2021
|
-0.80 / -2.23%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
26.28
|
18,900
|
|
3/15/2021
|
+1.40 / +4.07%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
26.88
|
102
|
|
3/12/2021
|
+0.10 / +0.29%
|
32.30
|
35.00
|
32.30
|
35.00
|
34.45
|
26.28
|
12,900
|
|
3/11/2021
|
-0.70 / -1.97%
|
35.10
|
35.20
|
34.80
|
34.80
|
34.95
|
26.13
|
13,300
|
|
3/10/2021
|
+0.20 / +0.57%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
26.65
|
100
|
|
3/9/2021
|
-0.30 / -0.85%
|
35.50
|
35.50
|
35.10
|
35.10
|
35.25
|
26.35
|
1,300
|
|
3/8/2021
|
-0.10 / -0.28%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
26.58
|
43,000
|
|
3/5/2021
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
26.65
|
0
|
|
3/4/2021
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
26.65
|
100
|
|
3/3/2021
|
-0.30 / -0.85%
|
35.50
|
35.50
|
35.10
|
35.10
|
35.46
|
26.35
|
11,400
|
|
3/2/2021
|
+0.40 / +1.14%
|
35.00
|
35.40
|
35.00
|
35.40
|
35.35
|
26.58
|
15,700
|
|
3/1/2021
|
-0.60 / -1.69%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
26.28
|
4,200
|
|
2/26/2021
|
+0.30 / +0.85%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
26.73
|
100
|
|
2/25/2021
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
26.50
|
0
|
|
2/24/2021
|
-0.60 / -1.68%
|
35.80
|
35.80
|
35.10
|
35.10
|
35.29
|
26.35
|
19,826
|
|
2/23/2021
|
+0.20 / +0.56%
|
35.60
|
35.80
|
35.60
|
35.80
|
35.67
|
26.88
|
15,167
|
|
2/22/2021
|
+0.30 / +0.85%
|
35.70
|
35.70
|
35.60
|
35.60
|
35.63
|
26.73
|
300
|
|
2/19/2021
|
+0.30 / +0.86%
|
35.40
|
35.40
|
35.30
|
35.30
|
35.34
|
26.50
|
19,700
|
|
2/18/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
26.28
|
4,100
|
|
2/17/2021
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.00
|
35.00
|
35.03
|
26.28
|
9,100
|
|
2/9/2021
|
-1.20 / -3.31%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
26.28
|
8,000
|
|
2/8/2021
|
+0.70 / +1.97%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
27.18
|
100
|
|
2/5/2021
|
-0.90 / -2.50%
|
36.50
|
36.50
|
35.10
|
35.10
|
35.47
|
26.35
|
53,613
|
|
2/4/2021
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
27.03
|
0
|
|
2/3/2021
|
+0.30 / +0.84%
|
35.90
|
36.10
|
35.90
|
36.10
|
35.97
|
27.11
|
3,500
|
|
2/2/2021
|
+0.10 / +0.28%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
26.88
|
1,000
|
|
2/1/2021
|
+0.20 / +0.56%
|
35.70
|
35.80
|
35.60
|
35.80
|
35.74
|
26.88
|
10,500
|
|
1/29/2021
|
+1.10 / +3.15%
|
35.60
|
36.00
|
35.40
|
36.00
|
35.59
|
27.03
|
5,300
|
|
1/28/2021
|
-1.10 / -3.06%
|
34.90
|
35.00
|
34.90
|
34.90
|
34.91
|
26.20
|
1,200
|
|
1/27/2021
|
+1.00 / +2.86%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
27.03
|
100
|
|
|