Closing price on 8/20/2019
|
|
Open |
43.50 |
High |
43.50 |
Low |
43.50 |
Volume |
20,100 |
Split-adjusted Price |
21.53 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/20/2019
|
+1.50 / +3.57%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
21.53
|
20,100
|
|
8/19/2019
|
+1.20 / +2.94%
|
42.00
|
43.00
|
42.00
|
42.00
|
42.49
|
20.79
|
55,000
|
|
8/16/2019
|
+3.70 / +9.97%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
20.19
|
6,600
|
|
8/15/2019
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
18.36
|
0
|
|
8/14/2019
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
18.36
|
10,000
|
|
8/13/2019
|
-4.10 / -9.95%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
18.36
|
1,100
|
|
8/12/2019
|
0.00 / 0.00%
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
20.39
|
0
|
|
8/9/2019
|
0.00 / 0.00%
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
20.39
|
0
|
|
8/8/2019
|
0.00 / 0.00%
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
20.39
|
0
|
|
8/7/2019
|
0.00 / 0.00%
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
20.39
|
0
|
|
8/6/2019
|
0.00 / 0.00%
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
20.39
|
0
|
|
8/5/2019
|
+1.30 / +3.26%
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
20.39
|
10,300
|
|
8/2/2019
|
+2.40 / +6.38%
|
38.80
|
40.00
|
38.80
|
40.00
|
39.89
|
19.80
|
7,600
|
|
8/1/2019
|
0.00 / 0.00%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
18.61
|
0
|
|
7/31/2019
|
-5.40 / -12.56%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
18.61
|
2,800
|
|
7/30/2019
|
+3.40 / +8.59%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
21.28
|
26,500
|
|
7/29/2019
|
0.00 / 0.00%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
19.60
|
0
|
|
7/26/2019
|
-0.90 / -2.10%
|
37.20
|
41.90
|
37.20
|
41.90
|
39.55
|
20.74
|
200
|
|
7/25/2019
|
+1.80 / +4.39%
|
42.00
|
42.80
|
42.00
|
42.80
|
42.69
|
21.18
|
700
|
|
7/24/2019
|
-1.00 / -2.38%
|
33.50
|
41.00
|
33.50
|
41.00
|
37.25
|
20.29
|
2,200
|
|
7/23/2019
|
0.00 / 0.00%
|
36.60
|
42.00
|
36.60
|
42.00
|
39.30
|
20.79
|
200
|
|
7/22/2019
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
20.79
|
100
|
|
7/19/2019
|
+2.80 / +7.14%
|
41.90
|
42.00
|
41.90
|
42.00
|
41.99
|
20.79
|
1,400
|
|
7/18/2019
|
-2.80 / -6.67%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
19.40
|
0
|
|
7/17/2019
|
0.00 / 0.00%
|
36.30
|
42.00
|
36.30
|
42.00
|
39.15
|
20.79
|
200
|
|
7/16/2019
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
20.79
|
8,000
|
|
7/15/2019
|
+3.10 / +7.97%
|
35.60
|
42.00
|
35.60
|
42.00
|
41.70
|
20.79
|
2,100
|
|
7/12/2019
|
0.00 / 0.00%
|
35.70
|
42.00
|
35.70
|
42.00
|
38.85
|
20.79
|
200
|
|
7/11/2019
|
+2.20 / +5.53%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
20.79
|
5,200
|
|
7/10/2019
|
0.00 / 0.00%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
19.70
|
0
|
|
|