Closing price on 4/25/2022
|
|
Open |
33.70 |
High |
33.90 |
Low |
33.20 |
Volume |
4,300 |
Split-adjusted Price |
26.58 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2022
|
0.00 / 0.00%
|
33.70
|
33.90
|
33.20
|
33.90
|
33.60
|
26.58
|
4,300
|
|
4/22/2022
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
26.58
|
0
|
|
4/21/2022
|
-0.10 / -0.29%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
26.58
|
1,000
|
|
4/20/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.90
|
34.00
|
34.00
|
26.66
|
2,200
|
|
4/19/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.66
|
0
|
|
4/18/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.66
|
0
|
|
4/15/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.66
|
0
|
|
4/14/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.66
|
30,100
|
|
4/13/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.66
|
2,000
|
|
4/12/2022
|
-1.00 / -2.87%
|
34.90
|
34.90
|
33.60
|
33.90
|
34.00
|
26.58
|
1,300
|
|
4/8/2022
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
27.36
|
2,000
|
|
4/7/2022
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
27.36
|
0
|
|
4/6/2022
|
+1.30 / +3.87%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
27.36
|
700
|
|
4/5/2022
|
-0.40 / -1.18%
|
33.70
|
33.70
|
33.60
|
33.60
|
33.60
|
26.35
|
1,400
|
|
4/4/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.66
|
1,000
|
|
4/1/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.66
|
5,000
|
|
3/31/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.66
|
0
|
|
3/30/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.66
|
0
|
|
3/29/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.66
|
3,300
|
|
3/28/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.66
|
100
|
|
3/25/2022
|
+0.10 / +0.29%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.66
|
25,444
|
|
3/24/2022
|
+0.20 / +0.59%
|
34.00
|
34.00
|
33.70
|
34.00
|
33.90
|
26.66
|
23,400
|
|
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
|
|
|