Closing price on 6/3/2022
|
|
Open |
32.50 |
High |
32.80 |
Low |
32.50 |
Volume |
4,200 |
Split-adjusted Price |
25.56 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2022
|
+0.10 / +0.31%
|
32.50
|
32.80
|
32.50
|
32.60
|
32.50
|
25.56
|
4,200
|
|
6/2/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
25.48
|
1,500
|
|
6/1/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
25.48
|
0
|
|
5/31/2022
|
-0.50 / -1.52%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
25.48
|
13,800
|
|
5/30/2022
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
25.87
|
100
|
|
5/27/2022
|
+0.40 / +1.23%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
25.87
|
100
|
|
5/26/2022
|
+0.50 / +1.56%
|
33.00
|
33.00
|
32.50
|
32.50
|
32.60
|
25.48
|
600
|
|
5/25/2022
|
-1.00 / -3.03%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.09
|
4,860
|
|
5/24/2022
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
25.87
|
150,385
|
|
5/23/2022
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
25.87
|
0
|
|
5/20/2022
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
25.87
|
0
|
|
5/19/2022
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
25.87
|
5,100
|
|
5/18/2022
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
25.87
|
9,100
|
|
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
|
|
|