|
Closing price on 12/12/2025
|
|
| Open |
46.00 |
| High |
46.45 |
| Low |
45.75 |
| Volume |
37,900 |
| Split-adjusted Price |
45.80 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2025
|
-0.10 / -0.22%
|
46.00
|
46.45
|
45.75
|
45.80
|
46.07
|
45.80
|
37,900
|
|
|
12/11/2025
|
+0.30 / +0.66%
|
46.45
|
46.45
|
45.80
|
45.90
|
46.12
|
45.90
|
23,100
|
|
|
12/10/2025
|
-0.05 / -0.11%
|
45.65
|
46.60
|
45.50
|
45.60
|
45.63
|
45.60
|
104,000
|
|
|
12/9/2025
|
-0.35 / -0.76%
|
46.05
|
46.25
|
45.45
|
45.65
|
45.74
|
45.65
|
201,500
|
|
|
12/8/2025
|
-1.00 / -2.13%
|
47.00
|
47.10
|
46.00
|
46.00
|
46.42
|
46.00
|
163,300
|
|
|
12/5/2025
|
0.00 / 0.00%
|
47.25
|
47.25
|
47.00
|
47.00
|
47.11
|
47.00
|
13,800
|
|
|
12/4/2025
|
+0.05 / +0.11%
|
47.00
|
47.50
|
47.00
|
47.00
|
47.16
|
47.00
|
62,000
|
|
|
12/3/2025
|
-0.25 / -0.53%
|
47.50
|
47.50
|
46.80
|
46.95
|
46.99
|
46.95
|
100,900
|
|
|
12/2/2025
|
+0.45 / +0.96%
|
46.80
|
47.20
|
46.80
|
47.20
|
46.95
|
47.20
|
45,000
|
|
|
12/1/2025
|
-0.50 / -1.06%
|
47.25
|
47.70
|
46.75
|
46.75
|
47.00
|
46.75
|
443,900
|
|
|
11/28/2025
|
-0.25 / -0.53%
|
47.50
|
47.70
|
47.10
|
47.25
|
47.35
|
47.25
|
21,900
|
|
|
11/27/2025
|
+0.05 / +0.11%
|
47.50
|
48.00
|
47.45
|
47.50
|
47.51
|
47.50
|
29,800
|
|
|
11/26/2025
|
+0.35 / +0.74%
|
47.30
|
47.50
|
47.15
|
47.45
|
47.35
|
47.45
|
39,000
|
|
|
11/25/2025
|
-0.75 / -1.57%
|
47.50
|
48.00
|
47.10
|
47.10
|
47.34
|
47.10
|
135,900
|
|
|
11/24/2025
|
-0.15 / -0.31%
|
48.50
|
48.60
|
47.70
|
47.85
|
48.08
|
47.85
|
28,600
|
|
|
11/21/2025
|
-0.25 / -0.52%
|
48.25
|
48.30
|
47.60
|
48.00
|
47.86
|
48.00
|
106,700
|
|
|
11/20/2025
|
-0.10 / -0.21%
|
48.35
|
49.00
|
48.10
|
48.25
|
48.25
|
48.25
|
61,600
|
|
|
11/19/2025
|
+0.70 / +1.47%
|
48.20
|
48.50
|
47.70
|
48.35
|
48.23
|
48.35
|
202,200
|
|
|
11/18/2025
|
+0.55 / +1.17%
|
47.10
|
47.70
|
47.10
|
47.65
|
47.44
|
47.65
|
49,400
|
|
|
11/17/2025
|
-0.20 / -0.42%
|
47.30
|
47.30
|
47.00
|
47.10
|
47.13
|
47.10
|
67,700
|
|
|
11/14/2025
|
+0.35 / +0.75%
|
47.00
|
47.30
|
46.80
|
47.30
|
46.96
|
47.30
|
149,000
|
|
|
11/13/2025
|
-0.10 / -0.21%
|
47.20
|
47.40
|
46.95
|
46.95
|
47.07
|
46.95
|
99,900
|
|
|
11/12/2025
|
+0.20 / +0.43%
|
47.35
|
47.35
|
46.80
|
47.05
|
47.01
|
47.05
|
33,400
|
|
|
11/11/2025
|
+0.05 / +0.11%
|
46.80
|
47.15
|
46.80
|
46.85
|
47.03
|
46.85
|
51,400
|
|
|
11/10/2025
|
-0.20 / -0.43%
|
47.40
|
47.40
|
46.60
|
46.80
|
46.88
|
46.80
|
105,600
|
|
|
11/7/2025
|
-0.05 / -0.11%
|
47.00
|
47.50
|
46.90
|
47.00
|
47.05
|
47.00
|
116,200
|
|
|
11/6/2025
|
0.00 / 0.00%
|
47.10
|
47.60
|
46.90
|
47.05
|
47.08
|
47.05
|
123,600
|
|
|
11/5/2025
|
-0.35 / -0.74%
|
47.40
|
48.05
|
46.80
|
47.05
|
47.17
|
47.05
|
107,700
|
|
|
11/4/2025
|
-0.75 / -1.56%
|
48.10
|
48.30
|
45.10
|
47.40
|
46.98
|
47.40
|
366,500
|
|
|
11/3/2025
|
-0.85 / -1.73%
|
49.80
|
49.80
|
48.15
|
48.15
|
48.80
|
48.15
|
126,000
|
|
|