Closing price on 4/29/2021
|
|
Open |
35.50 |
High |
35.50 |
Low |
35.40 |
Volume |
8,900 |
Split-adjusted Price |
26.58 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2021
|
-0.10 / -0.28%
|
35.50
|
35.50
|
35.40
|
35.40
|
35.46
|
26.58
|
8,900
|
|
4/28/2021
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
26.65
|
15,600
|
|
4/27/2021
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
26.65
|
7,900
|
|
4/26/2021
|
-0.50 / -1.39%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
26.65
|
7,700
|
|
4/23/2021
|
-0.50 / -1.39%
|
36.00
|
36.00
|
35.50
|
35.50
|
35.98
|
26.65
|
2,100
|
|
4/22/2021
|
-0.10 / -0.28%
|
36.20
|
36.20
|
36.00
|
36.00
|
36.00
|
27.03
|
16,700
|
|
4/20/2021
|
0.00 / 0.00%
|
35.50
|
36.20
|
35.50
|
36.20
|
36.10
|
27.18
|
700
|
|
4/19/2021
|
+0.20 / +0.56%
|
36.00
|
36.20
|
36.00
|
36.20
|
36.18
|
27.18
|
1,100
|
|
4/16/2021
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
27.03
|
9,000
|
|
4/15/2021
|
-0.40 / -1.10%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
27.03
|
6,000
|
|
4/14/2021
|
-0.10 / -0.27%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
27.33
|
2,000
|
|
4/13/2021
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
27.41
|
20,000
|
|
4/12/2021
|
+0.10 / +0.27%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
27.41
|
5,812
|
|
4/9/2021
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
27.33
|
22,000
|
|
4/8/2021
|
+0.10 / +0.28%
|
36.30
|
36.40
|
36.30
|
36.40
|
36.39
|
27.33
|
4,200
|
|
4/7/2021
|
+0.10 / +0.28%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.29
|
27.03
|
1,400
|
|
4/6/2021
|
+0.10 / +0.28%
|
35.80
|
36.20
|
35.80
|
35.90
|
35.91
|
26.96
|
1,600
|
|
4/5/2021
|
+0.30 / +0.84%
|
35.60
|
36.00
|
35.60
|
36.00
|
35.76
|
27.03
|
5,000
|
|
4/2/2021
|
-0.40 / -1.11%
|
35.90
|
35.90
|
35.60
|
35.60
|
35.70
|
26.73
|
1,500
|
|
4/1/2021
|
+0.50 / +1.41%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
27.03
|
700
|
|
3/31/2021
|
+1.90 / +5.65%
|
36.00
|
36.00
|
35.50
|
35.50
|
35.51
|
26.65
|
9,300
|
|
3/30/2021
|
-0.50 / -1.39%
|
35.50
|
35.50
|
33.00
|
35.50
|
33.64
|
26.65
|
11,400
|
|
3/29/2021
|
+0.50 / +1.41%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
27.03
|
35,100
|
|
3/26/2021
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
26.65
|
25,000
|
|
3/25/2021
|
-2.50 / -6.58%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
26.65
|
10,400
|
|
3/24/2021
|
+2.50 / +7.04%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
28.53
|
5,100
|
|
3/23/2021
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
26.65
|
500
|
|
3/22/2021
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
26.65
|
3,200
|
|
3/19/2021
|
+0.50 / +1.43%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
26.65
|
6,000
|
|
3/18/2021
|
-0.50 / -1.41%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
26.28
|
77,300
|
|
|