Closing price on 5/15/2020
|
|
Open |
35.00 |
High |
35.00 |
Low |
35.00 |
Volume |
100 |
Split-adjusted Price |
22.59 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2020
|
-2.60 / -6.91%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
22.59
|
100
|
|
5/14/2020
|
0.00 / 0.00%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
24.27
|
1,100
|
|
5/13/2020
|
+2.60 / +7.43%
|
38.50
|
38.50
|
37.50
|
37.60
|
37.64
|
24.27
|
1,100
|
|
5/12/2020
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
22.59
|
0
|
|
5/11/2020
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
22.59
|
0
|
|
5/8/2020
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
22.59
|
0
|
|
5/7/2020
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
22.59
|
0
|
|
5/6/2020
|
-3.00 / -7.89%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
22.59
|
100
|
|
5/5/2020
|
+0.10 / +0.26%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
24.53
|
100
|
|
5/4/2020
|
-0.10 / -0.26%
|
40.00
|
40.00
|
37.50
|
37.90
|
38.10
|
24.46
|
10,600
|
|
4/29/2020
|
+1.20 / +3.26%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
24.53
|
2,000
|
|
4/28/2020
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
23.75
|
0
|
|
4/27/2020
|
+0.70 / +1.94%
|
36.80
|
36.90
|
36.80
|
36.80
|
36.84
|
23.75
|
3,800
|
|
4/24/2020
|
-1.00 / -2.70%
|
37.00
|
37.00
|
36.00
|
36.00
|
36.12
|
23.24
|
1,000
|
|
4/23/2020
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
23.88
|
600
|
|
4/22/2020
|
-0.50 / -1.33%
|
35.20
|
37.10
|
35.20
|
37.00
|
36.75
|
23.88
|
5,600
|
|
4/21/2020
|
-0.50 / -1.32%
|
35.20
|
37.50
|
35.20
|
37.50
|
36.35
|
24.20
|
200
|
|
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
|
|
|