Closing price on 8/18/2022
|
|
Open |
32.00 |
High |
32.00 |
Low |
32.00 |
Volume |
3,682 |
Split-adjusted Price |
25.70 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/18/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.70
|
3,682
|
|
8/17/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.70
|
4,900
|
|
8/16/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.70
|
4,900
|
|
8/15/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.70
|
0
|
|
8/12/2022
|
-1.50 / -4.48%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.70
|
800
|
|
8/11/2022
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
26.91
|
0
|
|
8/10/2022
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
26.91
|
0
|
|
8/9/2022
|
+1.50 / +4.69%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
26.91
|
400
|
|
8/8/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.70
|
0
|
|
8/5/2022
|
-0.50 / -1.54%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.70
|
22,300
|
|
8/4/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
26.10
|
0
|
|
8/3/2022
|
+0.10 / +0.31%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
26.10
|
3,100
|
|
8/2/2022
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
26.02
|
2,100
|
|
8/1/2022
|
+0.10 / +0.31%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
26.02
|
1,400
|
|
7/29/2022
|
-0.10 / -0.31%
|
32.50
|
32.50
|
32.20
|
32.40
|
32.30
|
26.02
|
2,300
|
|
7/28/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
26.10
|
0
|
|
7/27/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
26.10
|
4,900
|
|
7/26/2022
|
-0.20 / -0.61%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
26.10
|
5,000
|
|
7/25/2022
|
-0.10 / -0.31%
|
35.00
|
35.00
|
32.50
|
32.50
|
32.70
|
26.10
|
1,100
|
|
7/22/2022
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
26.18
|
3,000
|
|
7/21/2022
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
26.18
|
0
|
|
7/20/2022
|
+0.70 / +2.17%
|
33.50
|
33.50
|
32.50
|
33.00
|
32.60
|
26.51
|
1,200
|
|
7/19/2022
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
25.94
|
0
|
|
7/18/2022
|
-0.50 / -1.52%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.30
|
26.10
|
3,000
|
|
7/15/2022
|
-1.00 / -2.94%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
26.51
|
800
|
|
7/14/2022
|
+1.20 / +3.66%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
27.31
|
300
|
|
7/13/2022
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
26.35
|
0
|
|
7/12/2022
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
26.35
|
0
|
|
7/11/2022
|
+0.10 / +0.30%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
26.35
|
1,800
|
|
7/8/2022
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
26.27
|
100
|
|
|