Closing price on 6/2/2020
|
|
Open |
38.00 |
High |
38.00 |
Low |
37.50 |
Volume |
300 |
Split-adjusted Price |
24.20 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2020
|
+0.50 / +1.35%
|
38.00
|
38.00
|
37.50
|
37.50
|
37.67
|
24.20
|
300
|
|
6/1/2020
|
-0.40 / -1.07%
|
37.20
|
37.20
|
37.00
|
37.00
|
37.17
|
23.88
|
600
|
|
5/29/2020
|
-1.70 / -4.36%
|
38.00
|
38.00
|
37.00
|
37.30
|
37.40
|
24.08
|
1,800
|
|
5/28/2020
|
+2.00 / +5.41%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
25.17
|
1,000
|
|
5/27/2020
|
+0.50 / +1.37%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
23.88
|
500
|
|
5/26/2020
|
-0.50 / -1.35%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
23.56
|
0
|
|
5/25/2020
|
+0.60 / +1.65%
|
36.00
|
37.00
|
36.00
|
37.00
|
36.50
|
23.88
|
2,000
|
|
5/22/2020
|
0.00 / 0.00%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.40
|
23.56
|
500
|
|
5/21/2020
|
+0.50 / +1.39%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
23.56
|
500
|
|
5/20/2020
|
+1.00 / +2.86%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
23.24
|
500
|
|
5/19/2020
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.00
|
35.00
|
35.06
|
22.59
|
500
|
|
5/18/2020
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
22.59
|
8,019
|
|
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
|
|
|