Closing price on 6/19/2018
|
|
Open |
30.00 |
High |
30.00 |
Low |
29.80 |
Volume |
6,700 |
Split-adjusted Price |
13.70 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2018
|
-0.20 / -0.67%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.98
|
13.70
|
6,700
|
|
6/18/2018
|
0.00 / 0.00%
|
26.50
|
30.00
|
26.50
|
30.00
|
29.83
|
13.79
|
2,100
|
|
6/15/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
1,300
|
|
6/14/2018
|
+3.50 / +13.21%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
11,012
|
|
6/13/2018
|
-3.50 / -11.67%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
12.18
|
4,902
|
|
6/12/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
4,200
|
|
6/11/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
9,700
|
|
6/8/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
1,700
|
|
6/7/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
1,000
|
|
6/6/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
2,000
|
|
6/5/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
16,577
|
|
6/4/2018
|
+0.20 / +0.67%
|
29.80
|
30.00
|
29.80
|
30.00
|
29.99
|
13.79
|
49,100
|
|
6/1/2018
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
13.70
|
1,300
|
|
5/31/2018
|
+0.10 / +0.34%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
13.70
|
2,600
|
|
5/30/2018
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
13.65
|
0
|
|
5/29/2018
|
+0.70 / +2.41%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
13.65
|
100
|
|
5/28/2018
|
-1.00 / -3.33%
|
29.10
|
29.10
|
29.00
|
29.00
|
29.01
|
13.33
|
1,200
|
|
5/25/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
0
|
|
5/24/2018
|
+0.10 / +0.33%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
600
|
|
5/23/2018
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
13.74
|
300
|
|
5/22/2018
|
-0.10 / -0.33%
|
30.00
|
30.00
|
29.90
|
29.90
|
29.97
|
13.74
|
1,800
|
|
5/21/2018
|
+0.10 / +0.33%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
2,600
|
|
5/18/2018
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
13.74
|
0
|
|
5/17/2018
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
13.74
|
0
|
|
5/16/2018
|
+0.90 / +3.10%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
13.74
|
500
|
|
5/15/2018
|
-1.00 / -3.33%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
13.33
|
100
|
|
5/14/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
0
|
|
5/11/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
0
|
|
5/10/2018
|
0.00 / 0.00%
|
29.90
|
30.00
|
29.90
|
30.00
|
29.99
|
13.79
|
900
|
|
5/9/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
5,100
|
|
|