Closing price on 9/1/2021
|
|
Open |
34.50 |
High |
34.90 |
Low |
34.50 |
Volume |
200 |
Split-adjusted Price |
26.82 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/1/2021
|
+0.20 / +0.58%
|
34.50
|
34.90
|
34.50
|
34.90
|
34.70
|
26.82
|
200
|
|
8/31/2021
|
+0.10 / +0.29%
|
34.50
|
34.80
|
34.50
|
34.60
|
34.70
|
26.59
|
3,000
|
|
8/30/2021
|
+1.00 / +2.94%
|
34.30
|
35.00
|
34.30
|
35.00
|
34.50
|
26.89
|
3,100
|
|
8/27/2021
|
-1.50 / -4.23%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.12
|
1,000
|
|
8/26/2021
|
+0.80 / +2.31%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
27.28
|
100
|
|
8/25/2021
|
-0.20 / -0.57%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
26.66
|
2,000
|
|
8/24/2021
|
+0.10 / +0.29%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
26.82
|
900
|
|
8/23/2021
|
0.00 / 0.00%
|
34.70
|
34.80
|
34.70
|
34.70
|
34.80
|
26.66
|
2,900
|
|
8/20/2021
|
+0.70 / +2.06%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
26.66
|
8,800
|
|
8/19/2021
|
-0.70 / -2.02%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.12
|
1,000
|
|
8/18/2021
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
26.66
|
0
|
|
8/17/2021
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
26.66
|
0
|
|
8/16/2021
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
26.66
|
1,100
|
|
8/13/2021
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
26.66
|
0
|
|
8/12/2021
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
26.66
|
35,425
|
|
8/11/2021
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.70
|
34.70
|
34.70
|
26.66
|
1,900
|
|
8/10/2021
|
-0.20 / -0.57%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
26.66
|
2,500
|
|
8/9/2021
|
-0.20 / -0.57%
|
35.00
|
35.00
|
34.70
|
34.70
|
34.90
|
26.66
|
1,200
|
|
8/6/2021
|
-0.10 / -0.29%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
26.82
|
800
|
|
8/5/2021
|
+0.10 / +0.29%
|
35.00
|
35.00
|
34.90
|
35.00
|
35.00
|
26.89
|
5,600
|
|
8/4/2021
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
26.82
|
500
|
|
8/3/2021
|
-0.20 / -0.57%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
26.82
|
900
|
|
8/2/2021
|
-0.50 / -1.41%
|
35.30
|
35.30
|
35.00
|
35.00
|
35.10
|
26.89
|
700
|
|
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
|
|
|