Closing price on 5/17/2022
|
|
Open |
33.00 |
High |
33.00 |
Low |
33.00 |
Volume |
1,000 |
Split-adjusted Price |
25.87 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2022
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
25.87
|
1,000
|
|
5/16/2022
|
-0.30 / -0.90%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
25.87
|
600
|
|
5/13/2022
|
0.00 / 0.00%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
26.11
|
0
|
|
5/12/2022
|
0.00 / 0.00%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
26.11
|
4,688
|
|
5/11/2022
|
-0.70 / -2.08%
|
33.50
|
33.50
|
33.00
|
33.00
|
33.30
|
25.87
|
11,012
|
|
5/10/2022
|
-0.20 / -0.59%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
26.42
|
400
|
|
5/9/2022
|
-0.50 / -1.48%
|
33.90
|
34.00
|
33.30
|
33.30
|
33.90
|
26.11
|
3,600
|
|
5/6/2022
|
-0.50 / -1.46%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
26.50
|
6,200
|
|
5/5/2022
|
-0.50 / -1.44%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
26.89
|
1,000
|
|
5/4/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
27.29
|
0
|
|
4/29/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
27.29
|
0
|
|
4/28/2022
|
+1.70 / +5.14%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
27.29
|
100
|
|
4/27/2022
|
-0.50 / -1.49%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
25.95
|
1,000
|
|
4/26/2022
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
26.35
|
0
|
|
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
|
|
|