Closing price on 7/22/2020
|
|
Open |
36.20 |
High |
36.20 |
Low |
36.20 |
Volume |
10,000 |
Split-adjusted Price |
23.91 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2020
|
-0.30 / -0.82%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
23.91
|
10,000
|
|
7/21/2020
|
-0.50 / -1.35%
|
36.50
|
36.50
|
36.00
|
36.50
|
36.18
|
24.11
|
16,900
|
|
7/20/2020
|
-0.10 / -0.27%
|
32.00
|
37.00
|
32.00
|
37.00
|
35.00
|
23.88
|
41,000
|
|
7/17/2020
|
+1.90 / +5.41%
|
38.00
|
38.00
|
37.00
|
37.00
|
37.13
|
23.88
|
800
|
|
7/16/2020
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
22.66
|
12,698
|
|
7/15/2020
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
22.66
|
0
|
|
7/14/2020
|
-1.90 / -5.14%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
22.66
|
3,737
|
|
7/13/2020
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
23.88
|
30,400
|
|
7/10/2020
|
+0.10 / +0.27%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
23.88
|
400
|
|
7/9/2020
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
23.82
|
0
|
|
7/8/2020
|
+0.40 / +1.10%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
23.82
|
1,600
|
|
7/7/2020
|
+0.10 / +0.27%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
23.56
|
21,500
|
|
7/6/2020
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
23.49
|
2,000
|
|
7/3/2020
|
-1.80 / -4.88%
|
37.00
|
37.00
|
35.10
|
35.10
|
36.37
|
22.66
|
9,300
|
|
7/2/2020
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
23.82
|
0
|
|
7/1/2020
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
23.82
|
0
|
|
6/30/2020
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
23.82
|
0
|
|
6/29/2020
|
+1.80 / +5.13%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
23.82
|
100
|
|
6/26/2020
|
-0.90 / -2.50%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
22.66
|
200
|
|
6/25/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
23.24
|
0
|
|
6/24/2020
|
+0.50 / +1.41%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
23.24
|
1,200
|
|
6/23/2020
|
-0.50 / -1.39%
|
36.00
|
36.00
|
35.50
|
35.50
|
35.92
|
22.91
|
1,200
|
|
6/22/2020
|
+0.30 / +0.84%
|
36.80
|
36.80
|
36.00
|
36.00
|
36.20
|
23.24
|
400
|
|
6/19/2020
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
23.04
|
0
|
|
6/18/2020
|
+0.70 / +2.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
23.04
|
0
|
|
6/17/2020
|
-1.00 / -2.78%
|
36.00
|
36.00
|
35.00
|
35.00
|
35.74
|
22.59
|
1,900
|
|
6/16/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
23.24
|
300
|
|
6/15/2020
|
-1.50 / -4.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
23.24
|
500
|
|
6/12/2020
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
24.20
|
0
|
|
6/11/2020
|
-0.10 / -0.27%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
24.20
|
500
|
|
|