Closing price on 7/30/2021
|
|
Open |
35.50 |
High |
35.50 |
Low |
35.50 |
Volume |
500 |
Split-adjusted Price |
27.28 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2021
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
27.28
|
500
|
|
7/29/2021
|
+0.60 / +1.72%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
27.28
|
1,700
|
|
7/28/2021
|
+0.10 / +0.29%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
26.82
|
200
|
|
7/27/2021
|
+0.30 / +0.87%
|
34.60
|
34.80
|
34.60
|
34.80
|
34.80
|
26.74
|
900
|
|
7/26/2021
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
26.51
|
2,500
|
|
7/23/2021
|
+0.30 / +0.88%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
26.51
|
200
|
|
7/22/2021
|
+0.10 / +0.29%
|
34.00
|
34.60
|
34.00
|
34.60
|
34.20
|
26.59
|
1,400
|
|
7/21/2021
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
26.51
|
0
|
|
7/20/2021
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
26.51
|
0
|
|
7/19/2021
|
-0.50 / -1.43%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
26.51
|
1,000
|
|
7/16/2021
|
-0.50 / -1.41%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
26.89
|
5,800
|
|
7/15/2021
|
+1.20 / +3.50%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
27.28
|
100
|
|
7/14/2021
|
+2.10 / +6.36%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
26.35
|
11,100
|
|
7/13/2021
|
-2.10 / -5.98%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
24.78
|
100
|
|
7/12/2021
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
26.35
|
0
|
|
7/9/2021
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
26.35
|
0
|
|
7/8/2021
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
26.35
|
0
|
|
7/7/2021
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
26.35
|
20,841
|
|
7/6/2021
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.00
|
35.00
|
35.10
|
26.28
|
3,100
|
|
7/5/2021
|
+0.10 / +0.29%
|
34.80
|
35.20
|
34.80
|
35.00
|
35.00
|
26.28
|
22,725
|
|
7/2/2021
|
-0.40 / -1.14%
|
35.40
|
35.40
|
34.80
|
34.80
|
34.90
|
26.13
|
800
|
|
7/1/2021
|
-0.20 / -0.56%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
26.43
|
100
|
|
6/30/2021
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
26.58
|
100
|
|
6/29/2021
|
-0.20 / -0.56%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
26.58
|
33,136
|
|
6/28/2021
|
+0.20 / +0.56%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
26.73
|
100
|
|
6/25/2021
|
-0.10 / -0.28%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
26.58
|
100
|
|
6/24/2021
|
+0.20 / +0.57%
|
35.40
|
35.50
|
35.40
|
35.50
|
35.50
|
26.65
|
3,900
|
|
6/23/2021
|
-0.10 / -0.28%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
26.50
|
1,800
|
|
6/22/2021
|
+0.60 / +1.71%
|
34.70
|
35.70
|
34.70
|
35.70
|
35.40
|
26.81
|
800
|
|
6/21/2021
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.00
|
35.00
|
35.10
|
26.28
|
700
|
|
|