Closing price on 2/27/2023
|
|
Open |
26.10 |
High |
28.90 |
Low |
26.10 |
Volume |
200,400 |
Split-adjusted Price |
26.22 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2023
|
-0.50 / -1.72%
|
26.10
|
28.90
|
26.10
|
28.50
|
28.00
|
26.22
|
200,400
|
|
2/24/2023
|
+2.80 / +10.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
26.67
|
100
|
|
2/23/2023
|
-2.80 / -9.66%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
24.10
|
200,100
|
|
2/22/2023
|
-0.50 / -1.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
26.67
|
5,100
|
|
2/21/2023
|
-0.10 / -0.34%
|
29.50
|
29.50
|
29.40
|
29.40
|
29.50
|
27.04
|
201,100
|
|
2/20/2023
|
+1.50 / +5.45%
|
29.90
|
29.90
|
29.00
|
29.00
|
29.50
|
26.67
|
5,100
|
|
2/17/2023
|
+0.40 / +1.36%
|
25.10
|
29.90
|
25.10
|
29.90
|
27.50
|
27.50
|
200,200
|
|
2/16/2023
|
+2.70 / +10.07%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
27.13
|
100
|
|
2/15/2023
|
-1.90 / -6.35%
|
25.50
|
28.00
|
25.50
|
28.00
|
26.80
|
25.76
|
100,200
|
|
2/14/2023
|
+1.30 / +4.55%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
27.50
|
200
|
|
2/13/2023
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
26.31
|
200,000
|
|
2/10/2023
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
26.31
|
0
|
|
2/9/2023
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
26.31
|
0
|
|
2/8/2023
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
26.31
|
0
|
|
2/7/2023
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
26.31
|
300
|
|
2/6/2023
|
+2.00 / +7.17%
|
28.10
|
29.90
|
28.10
|
29.90
|
28.60
|
27.50
|
700
|
|
2/3/2023
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
25.66
|
0
|
|
2/2/2023
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
25.66
|
0
|
|
2/1/2023
|
0.00 / 0.00%
|
27.90
|
28.00
|
27.90
|
28.00
|
27.90
|
25.76
|
500
|
|
1/31/2023
|
-0.10 / -0.36%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
25.76
|
100
|
|
1/30/2023
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
25.85
|
0
|
|
1/27/2023
|
-1.80 / -6.02%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
25.85
|
1,000
|
|
1/19/2023
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
27.50
|
0
|
|
1/18/2023
|
+2.40 / +8.73%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
27.50
|
100
|
|
1/17/2023
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
25.30
|
0
|
|
1/16/2023
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
25.30
|
0
|
|
1/13/2023
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
25.30
|
0
|
|
1/12/2023
|
+0.70 / +2.61%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
25.30
|
100
|
|
1/11/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
24.65
|
0
|
|
1/10/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
24.65
|
0
|
|
|