Closing price on 3/23/2022
|
|
Open |
33.50 |
High |
34.00 |
Low |
33.50 |
Volume |
96,418 |
Split-adjusted Price |
26.66 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/23/2022
|
-0.10 / -0.29%
|
33.50
|
34.00
|
33.50
|
34.00
|
33.80
|
26.66
|
96,418
|
|
3/22/2022
|
-0.30 / -0.87%
|
34.30
|
34.30
|
34.00
|
34.00
|
34.10
|
26.66
|
19,300
|
|
3/21/2022
|
+0.10 / +0.29%
|
34.30
|
34.30
|
34.10
|
34.10
|
34.30
|
26.74
|
2,400
|
|
3/18/2022
|
-0.20 / -0.58%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.66
|
10,041
|
|
3/17/2022
|
+0.20 / +0.58%
|
34.20
|
34.40
|
34.20
|
34.40
|
34.20
|
26.97
|
2,600
|
|
3/16/2022
|
-0.10 / -0.29%
|
34.00
|
34.40
|
34.00
|
34.00
|
34.20
|
26.66
|
31,100
|
|
3/15/2022
|
0.00 / 0.00%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
26.74
|
3,000
|
|
3/14/2022
|
-0.80 / -2.29%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
26.74
|
6,141
|
|
3/11/2022
|
+0.10 / +0.29%
|
34.70
|
35.00
|
34.70
|
34.80
|
34.90
|
27.29
|
52,000
|
|
3/10/2022
|
+0.60 / +1.76%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
27.21
|
600
|
|
3/9/2022
|
-0.40 / -1.16%
|
34.00
|
34.10
|
34.00
|
34.10
|
34.10
|
26.74
|
4,000
|
|
3/8/2022
|
+0.10 / +0.29%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
27.05
|
6,000
|
|
3/7/2022
|
-0.40 / -1.15%
|
34.30
|
34.50
|
34.30
|
34.30
|
34.40
|
26.89
|
30,200
|
|
3/4/2022
|
+0.50 / +1.46%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
27.21
|
27,000
|
|
3/3/2022
|
-0.10 / -0.29%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
26.82
|
19,000
|
|
3/2/2022
|
-0.10 / -0.29%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
26.89
|
2,900
|
|
3/1/2022
|
-0.10 / -0.29%
|
34.30
|
34.40
|
34.30
|
34.40
|
34.40
|
26.97
|
4,000
|
|
2/28/2022
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
27.05
|
33,113
|
|
2/25/2022
|
-0.20 / -0.58%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
27.05
|
100
|
|
2/24/2022
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
27.21
|
2,500
|
|
2/23/2022
|
+0.60 / +1.75%
|
34.50
|
34.80
|
34.50
|
34.80
|
34.70
|
27.29
|
41,000
|
|
2/22/2022
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
26.82
|
65,000
|
|
2/21/2022
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.10
|
34.20
|
34.20
|
26.82
|
14,170
|
|
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
|
|
|