Closing price on 4/20/2020
|
|
Open |
37.00 |
High |
40.00 |
Low |
37.00 |
Volume |
5,400 |
Split-adjusted Price |
24.53 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/20/2020
|
+2.90 / +8.26%
|
37.00
|
40.00
|
37.00
|
38.00
|
38.37
|
24.53
|
5,400
|
|
4/17/2020
|
+0.20 / +0.57%
|
35.00
|
35.20
|
35.00
|
35.20
|
35.12
|
22.72
|
600
|
|
4/16/2020
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
22.59
|
400
|
|
4/15/2020
|
+0.20 / +0.57%
|
35.00
|
35.00
|
34.80
|
35.00
|
34.98
|
22.59
|
4,600
|
|
4/14/2020
|
+0.80 / +2.35%
|
34.90
|
35.00
|
34.80
|
34.80
|
34.90
|
22.46
|
7,100
|
|
4/13/2020
|
-2.70 / -7.36%
|
38.90
|
38.90
|
33.70
|
34.00
|
34.78
|
21.95
|
1,300
|
|
4/10/2020
|
+2.70 / +7.94%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
23.69
|
4,200
|
|
4/9/2020
|
-0.80 / -2.30%
|
34.00
|
34.80
|
34.00
|
34.00
|
34.16
|
21.95
|
500
|
|
4/8/2020
|
-0.20 / -0.57%
|
35.00
|
35.00
|
34.70
|
34.80
|
34.80
|
22.46
|
400
|
|
4/7/2020
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
22.59
|
0
|
|
4/6/2020
|
-0.60 / -1.69%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
22.59
|
1,900
|
|
4/3/2020
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
22.98
|
0
|
|
4/1/2020
|
+1.00 / +2.94%
|
36.70
|
36.70
|
35.00
|
35.00
|
35.61
|
22.59
|
1,400
|
|
3/31/2020
|
0.00 / 0.00%
|
33.50
|
34.00
|
33.50
|
34.00
|
33.82
|
21.95
|
10,600
|
|
3/30/2020
|
-1.40 / -3.95%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
21.95
|
200
|
|
3/27/2020
|
+1.40 / +4.12%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
22.85
|
4,509
|
|
3/26/2020
|
0.00 / 0.00%
|
36.20
|
36.30
|
33.90
|
34.00
|
34.20
|
21.95
|
3,000
|
|
3/25/2020
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
21.95
|
6,144
|
|
3/24/2020
|
+2.00 / +6.25%
|
34.90
|
34.90
|
33.50
|
34.00
|
34.33
|
21.95
|
1,600
|
|
3/23/2020
|
-2.70 / -7.78%
|
35.40
|
35.40
|
32.00
|
32.00
|
32.29
|
20.65
|
16,300
|
|
3/20/2020
|
+0.70 / +2.06%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
22.40
|
0
|
|
3/19/2020
|
-2.80 / -7.61%
|
37.90
|
37.90
|
34.00
|
34.00
|
34.75
|
21.95
|
4,700
|
|
3/18/2020
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
23.75
|
1,600
|
|
3/17/2020
|
+1.80 / +5.14%
|
35.00
|
36.80
|
35.00
|
36.80
|
36.35
|
23.75
|
800
|
|
3/16/2020
|
0.00 / 0.00%
|
36.20
|
36.30
|
35.00
|
35.00
|
35.83
|
22.59
|
7,600
|
|
3/13/2020
|
-1.90 / -5.15%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
22.59
|
100
|
|
3/12/2020
|
+1.90 / +5.43%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
23.82
|
24,113
|
|
3/11/2020
|
-3.60 / -9.33%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
22.59
|
1,000
|
|
3/10/2020
|
+3.70 / +10.60%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
24.91
|
1,000
|
|
3/9/2020
|
+0.10 / +0.29%
|
34.00
|
34.90
|
34.00
|
34.90
|
34.82
|
22.53
|
1,100
|
|
|