|
Closing price on 6/17/2025
|
|
| Open |
48.00 |
| High |
48.40 |
| Low |
47.55 |
| Volume |
672,950 |
| Split-adjusted Price |
46.36 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2025
|
-0.30 / -0.63%
|
48.00
|
48.40
|
47.55
|
47.70
|
47.61
|
46.36
|
672,950
|
|
|
6/16/2025
|
+0.45 / +0.95%
|
47.25
|
48.50
|
47.00
|
48.00
|
47.38
|
46.65
|
189,300
|
|
|
6/13/2025
|
-0.70 / -1.45%
|
48.00
|
48.00
|
47.50
|
47.55
|
47.77
|
46.21
|
124,800
|
|
|
6/12/2025
|
-0.40 / -0.82%
|
48.35
|
48.80
|
48.20
|
48.25
|
48.36
|
46.89
|
100,600
|
|
|
6/11/2025
|
+0.35 / +0.72%
|
48.30
|
48.70
|
48.20
|
48.65
|
48.37
|
47.28
|
686,600
|
|
|
6/10/2025
|
+0.45 / +0.94%
|
47.60
|
48.70
|
47.60
|
48.30
|
48.26
|
46.94
|
686,020
|
|
|
6/9/2025
|
-0.65 / -1.34%
|
48.50
|
48.55
|
47.60
|
47.85
|
47.84
|
46.50
|
869,000
|
|
|
6/6/2025
|
-0.50 / -1.02%
|
49.40
|
49.40
|
48.35
|
48.50
|
48.69
|
47.14
|
1,175,500
|
|
|
6/5/2025
|
-0.50 / -1.01%
|
49.00
|
49.25
|
48.00
|
49.00
|
48.48
|
47.62
|
1,118,500
|
|
|
6/4/2025
|
+0.25 / +0.51%
|
49.25
|
49.60
|
49.00
|
49.50
|
49.23
|
48.11
|
838,700
|
|
|
6/3/2025
|
+0.25 / +0.51%
|
48.65
|
49.85
|
48.65
|
49.25
|
49.28
|
47.86
|
106,300
|
|
|
6/2/2025
|
-1.50 / -2.97%
|
50.20
|
50.20
|
48.55
|
49.00
|
49.02
|
47.62
|
339,100
|
|
|
5/30/2025
|
-1.60 / -3.07%
|
52.10
|
52.10
|
50.20
|
50.50
|
50.63
|
49.08
|
308,300
|
|
|
5/29/2025
|
+0.60 / +1.17%
|
51.50
|
52.60
|
51.30
|
52.10
|
52.09
|
50.63
|
130,600
|
|
|
5/28/2025
|
-0.50 / -0.96%
|
52.20
|
52.30
|
51.40
|
51.50
|
51.83
|
50.05
|
136,700
|
|
|
5/27/2025
|
+0.10 / +0.19%
|
51.90
|
52.80
|
51.80
|
52.00
|
52.28
|
50.54
|
181,800
|
|
|
5/26/2025
|
+0.70 / +1.37%
|
51.80
|
52.80
|
51.10
|
51.90
|
51.93
|
50.44
|
179,800
|
|
|
5/23/2025
|
+0.10 / +0.20%
|
51.00
|
51.80
|
50.70
|
51.20
|
51.34
|
49.76
|
126,000
|
|
|
5/22/2025
|
-0.80 / -1.54%
|
51.90
|
52.50
|
50.90
|
51.10
|
51.52
|
49.66
|
117,800
|
|
|
5/21/2025
|
+0.90 / +1.76%
|
50.50
|
52.50
|
50.50
|
51.90
|
51.82
|
50.44
|
639,400
|
|
|
5/20/2025
|
0.00 / 0.00%
|
50.80
|
51.20
|
50.50
|
51.00
|
50.97
|
49.56
|
137,600
|
|
|
5/19/2025
|
0.00 / 0.00%
|
51.00
|
51.00
|
49.60
|
51.00
|
50.71
|
49.56
|
125,000
|
|
|
5/16/2025
|
-0.20 / -0.39%
|
51.20
|
51.50
|
50.90
|
51.00
|
51.06
|
49.56
|
295,500
|
|
|
5/15/2025
|
-0.10 / -0.19%
|
51.30
|
52.40
|
51.20
|
51.20
|
51.42
|
49.76
|
111,300
|
|
|
5/14/2025
|
-0.30 / -0.58%
|
51.80
|
52.50
|
51.00
|
51.30
|
51.33
|
49.86
|
228,000
|
|
|
5/13/2025
|
0.00 / 0.00%
|
51.60
|
53.00
|
50.80
|
51.60
|
51.64
|
50.15
|
438,900
|
|
|
5/12/2025
|
-0.50 / -0.96%
|
52.10
|
53.00
|
51.50
|
51.60
|
52.29
|
50.15
|
182,300
|
|
|
5/9/2025
|
+1.00 / +1.96%
|
51.20
|
53.00
|
51.20
|
52.10
|
52.21
|
50.63
|
251,800
|
|
|
5/8/2025
|
-1.70 / -3.22%
|
51.80
|
52.80
|
50.30
|
51.10
|
51.69
|
49.66
|
604,700
|
|
|
5/7/2025
|
+0.50 / +0.96%
|
52.30
|
54.10
|
52.00
|
52.80
|
53.14
|
51.31
|
858,000
|
|
|