Closing price on 7/30/2018
|
|
Open |
29.00 |
High |
29.50 |
Low |
29.00 |
Volume |
5,537 |
Split-adjusted Price |
14.12 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2018
|
+3.20 / +12.17%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.14
|
14.12
|
5,537
|
|
7/27/2018
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
12.59
|
0
|
|
7/26/2018
|
-3.70 / -12.33%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
12.59
|
100
|
|
7/25/2018
|
+1.00 / +3.45%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
14.36
|
100
|
|
7/24/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
13.88
|
1,259
|
|
7/23/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
13.88
|
76,500
|
|
7/20/2018
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.20
|
30.20
|
30.21
|
13.88
|
1,100
|
|
7/19/2018
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
13.88
|
0
|
|
7/18/2018
|
+0.10 / +0.33%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
13.88
|
6,900
|
|
7/17/2018
|
+0.10 / +0.33%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
13.84
|
1,000
|
|
7/16/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
2,000
|
|
7/13/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
0
|
|
7/12/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
1,000
|
|
7/11/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
4,000
|
|
7/10/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
2,500
|
|
7/9/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
700
|
|
7/6/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
0
|
|
7/5/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
800
|
|
7/4/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
500
|
|
7/3/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
2,000
|
|
7/2/2018
|
+3.70 / +14.07%
|
30.00
|
30.00
|
29.80
|
30.00
|
29.85
|
13.79
|
6,500
|
|
6/29/2018
|
-3.70 / -12.33%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
12.09
|
100
|
|
6/28/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
1,700
|
|
6/27/2018
|
+1.00 / +3.45%
|
29.80
|
30.00
|
29.80
|
30.00
|
29.93
|
13.79
|
1,600
|
|
6/26/2018
|
-1.00 / -3.33%
|
30.20
|
30.20
|
29.00
|
29.00
|
29.78
|
13.33
|
12,700
|
|
6/25/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
1,000
|
|
6/22/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.79
|
4,000
|
|
6/21/2018
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.00
|
30.00
|
30.01
|
13.79
|
1,600
|
|
6/20/2018
|
+0.20 / +0.67%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.16
|
13.79
|
3,200
|
|
6/19/2018
|
-0.20 / -0.67%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.98
|
13.70
|
6,700
|
|
|