Closing price on 6/4/2018
|
|
Open |
29.80 |
High |
30.00 |
Low |
29.80 |
Volume |
49,100 |
Split-adjusted Price |
13.79 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/8/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
9,675
|
|
5/7/2018
|
+0.20 / +0.67%
|
26.10
|
30.00
|
26.10
|
30.00
|
29.68
|
13.79
|
3,200
|
|
5/4/2018
|
-0.20 / -0.67%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
13.70
|
1,000
|
|
5/3/2018
|
0.00 / 0.00%
|
34.00
|
34.00
|
29.60
|
30.00
|
29.82
|
13.79
|
13,300
|
|
5/2/2018
|
+0.10 / +0.33%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
10,200
|
|
4/27/2018
|
-0.60 / -1.97%
|
29.90
|
29.90
|
29.80
|
29.80
|
29.85
|
13.70
|
356,981
|
|
4/26/2018
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
13.97
|
0
|
|
4/24/2018
|
+3.20 / +10.92%
|
29.70
|
32.50
|
29.70
|
32.50
|
30.40
|
14.94
|
400
|
|
4/23/2018
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
13.47
|
0
|
|
4/20/2018
|
+3.80 / +14.90%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
13.47
|
100
|
|
4/19/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
11.72
|
0
|
|
|