Closing price on 4/18/2023
|
|
Open |
28.50 |
High |
29.00 |
Low |
28.50 |
Volume |
400 |
Split-adjusted Price |
22.89 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/18/2023
|
+1.50 / +5.56%
|
28.50
|
29.00
|
28.50
|
28.50
|
28.60
|
22.89
|
400
|
|
4/17/2023
|
+0.20 / +0.75%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.69
|
100
|
|
4/14/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
21.53
|
7,000
|
|
4/13/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
21.53
|
0
|
|
4/12/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
21.53
|
0
|
|
4/11/2023
|
-0.80 / -2.90%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
21.53
|
100
|
|
4/10/2023
|
+0.10 / +0.36%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
22.17
|
500
|
|
4/7/2023
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
22.09
|
0
|
|
4/6/2023
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
22.09
|
0
|
|
4/5/2023
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
22.09
|
0
|
|
4/4/2023
|
+0.10 / +0.36%
|
27.50
|
27.60
|
27.50
|
27.60
|
27.50
|
22.17
|
1,300
|
|
4/3/2023
|
-0.20 / -0.72%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
22.09
|
21,000
|
|
3/31/2023
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
22.25
|
0
|
|
3/30/2023
|
+0.50 / +1.84%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
22.25
|
100
|
|
3/29/2023
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
21.85
|
64,194
|
|
3/28/2023
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
21.85
|
0
|
|
3/27/2023
|
+0.50 / +1.85%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.20
|
22.09
|
1,600
|
|
3/24/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.69
|
0
|
|
3/23/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.69
|
0
|
|
3/22/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.69
|
100
|
|
3/21/2023
|
+0.10 / +0.37%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.69
|
6,956
|
|
3/20/2023
|
-0.40 / -1.47%
|
27.00
|
27.00
|
26.10
|
26.90
|
26.90
|
21.61
|
2,900
|
|
3/17/2023
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
21.93
|
3,300
|
|
3/16/2023
|
+0.90 / +3.38%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.30
|
22.09
|
204,800
|
|
3/15/2023
|
-0.50 / -1.79%
|
27.50
|
27.50
|
26.00
|
27.50
|
26.60
|
22.09
|
26,000
|
|
3/14/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
22.49
|
200,000
|
|
3/13/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
22.49
|
0
|
|
3/10/2023
|
+1.00 / +3.70%
|
27.90
|
28.10
|
27.90
|
28.00
|
28.00
|
22.49
|
225,400
|
|
3/9/2023
|
-1.50 / -5.26%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.69
|
100
|
|
3/8/2023
|
+0.40 / +1.42%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
22.89
|
500
|
|
|