Closing price on 9/22/2020
|
|
Open |
38.10 |
High |
38.10 |
Low |
38.10 |
Volume |
35,500 |
Split-adjusted Price |
25.17 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2020
|
+0.10 / +0.26%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
25.17
|
35,500
|
|
9/21/2020
|
+0.90 / +2.43%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
25.10
|
4,700
|
|
9/18/2020
|
-0.50 / -1.32%
|
37.40
|
37.40
|
37.00
|
37.30
|
37.12
|
24.64
|
2,700
|
|
9/17/2020
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
24.97
|
0
|
|
9/16/2020
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
24.97
|
19,000
|
|
9/15/2020
|
-1.20 / -3.08%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
24.97
|
1,000
|
|
9/14/2020
|
+0.80 / +2.09%
|
37.80
|
39.00
|
37.80
|
39.00
|
38.40
|
25.76
|
2,000
|
|
9/11/2020
|
0.00 / 0.00%
|
38.50
|
39.00
|
37.80
|
37.80
|
38.24
|
24.97
|
2,600
|
|
9/10/2020
|
+1.00 / +2.72%
|
37.50
|
37.80
|
37.50
|
37.80
|
37.78
|
24.97
|
1,600
|
|
9/9/2020
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
24.31
|
20,078
|
|
9/8/2020
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
24.31
|
5,679
|
|
9/7/2020
|
+0.70 / +1.94%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
24.31
|
20,600
|
|
9/4/2020
|
+0.10 / +0.28%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
23.85
|
2,100
|
|
9/3/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
23.78
|
0
|
|
9/1/2020
|
-0.50 / -1.37%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
23.78
|
600
|
|
8/31/2020
|
+0.50 / +1.39%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
24.11
|
800
|
|
8/28/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
23.78
|
23,000
|
|
8/27/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
23.78
|
0
|
|
8/26/2020
|
+3.90 / +12.15%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
23.78
|
100
|
|
8/25/2020
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
21.20
|
0
|
|
8/24/2020
|
-3.90 / -10.83%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
21.20
|
500
|
|
8/21/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
23.78
|
5,300
|
|
8/20/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
23.78
|
2,200
|
|
8/19/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
23.78
|
1,200
|
|
8/18/2020
|
0.00 / 0.00%
|
32.00
|
36.00
|
32.00
|
36.00
|
34.86
|
23.78
|
51,240
|
|
8/17/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
23.78
|
500
|
|
8/14/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
23.78
|
10,500
|
|
8/13/2020
|
-0.50 / -1.37%
|
35.00
|
36.00
|
35.00
|
36.00
|
35.92
|
23.78
|
1,300
|
|
8/12/2020
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
24.11
|
12,193
|
|
8/11/2020
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
24.11
|
0
|
|
|