Closing price on 9/17/2019
|
|
Open |
38.20 |
High |
38.20 |
Low |
36.00 |
Volume |
1,700 |
Split-adjusted Price |
22.85 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2019
|
-4.00 / -10.00%
|
38.20
|
38.20
|
36.00
|
36.00
|
37.42
|
22.85
|
1,700
|
|
9/16/2019
|
-3.30 / -7.62%
|
44.80
|
44.80
|
40.00
|
40.00
|
41.37
|
25.39
|
2,800
|
|
9/13/2019
|
+4.30 / +11.03%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
27.48
|
800
|
|
9/12/2019
|
-1.50 / -3.70%
|
40.80
|
40.80
|
39.00
|
39.00
|
39.64
|
24.75
|
3,100
|
|
9/11/2019
|
-3.30 / -7.53%
|
39.00
|
40.50
|
39.00
|
40.50
|
39.50
|
25.70
|
3,000
|
|
9/10/2019
|
+6.70 / +18.06%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
27.80
|
900
|
|
9/9/2019
|
0.00 / 0.00%
|
42.50
|
42.50
|
37.10
|
37.10
|
42.16
|
23.55
|
3,600
|
|
9/6/2019
|
-6.80 / -15.49%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
23.55
|
100
|
|
9/5/2019
|
-5.50 / -11.13%
|
42.00
|
43.90
|
42.00
|
43.90
|
43.63
|
27.86
|
700
|
|
9/4/2019
|
+6.30 / +14.62%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
31.35
|
1,000
|
|
9/3/2019
|
0.00 / 0.00%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
27.35
|
0
|
|
8/30/2019
|
+0.10 / +0.23%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
27.35
|
300
|
|
8/29/2019
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
27.29
|
0
|
|
8/28/2019
|
-1.00 / -2.27%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
27.29
|
500
|
|
8/27/2019
|
+5.60 / +14.58%
|
41.00
|
44.00
|
41.00
|
44.00
|
43.22
|
27.92
|
2,300
|
|
8/26/2019
|
+4.90 / +14.63%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
24.37
|
2,100
|
|
8/23/2019
|
-3.60 / -7.42%
|
42.00
|
44.90
|
42.00
|
44.90
|
42.97
|
22.22
|
5,412
|
|
8/22/2019
|
+5.00 / +11.49%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
24.00
|
1,500
|
|
8/21/2019
|
0.00 / 0.00%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
21.53
|
24,837
|
|
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
|
|
|