Closing price on 3/4/2021
|
|
Open |
35.50 |
High |
35.50 |
Low |
35.50 |
Volume |
100 |
Split-adjusted Price |
26.65 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
1/26/2021
|
-1.00 / -2.78%
|
34.70
|
35.00
|
34.60
|
35.00
|
34.97
|
26.28
|
8,800
|
|
1/25/2021
|
+0.40 / +1.13%
|
36.00
|
36.00
|
35.90
|
35.90
|
35.98
|
26.96
|
4,100
|
|
1/22/2021
|
-0.60 / -1.69%
|
36.00
|
36.00
|
35.00
|
35.00
|
35.54
|
26.28
|
1,300
|
|
1/21/2021
|
+0.40 / +1.14%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
26.73
|
9,100
|
|
1/20/2021
|
0.00 / 0.00%
|
34.60
|
35.40
|
34.60
|
35.00
|
35.18
|
26.28
|
3,400
|
|
1/19/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
26.28
|
0
|
|
1/18/2021
|
0.00 / 0.00%
|
34.90
|
35.00
|
34.90
|
35.00
|
34.95
|
26.28
|
17,597
|
|
1/15/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
26.28
|
6,497
|
|
|